ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.7800 0.8100 0.7270 0.7900 71,236 +0.03(+3.95%)
Jan 08, 2026 0.7830 0.7925 0.7535 0.7600 42,593 -0.03(-4.09%)
Jan 07, 2026 0.8132 0.8132 0.7924 0.7924 3,951 +0.01(+1.19%)
Jan 06, 2026 0.7733 0.8132 0.7686 0.7831 25,489 +0.02(+2.54%)
Jan 05, 2026 0.7750 0.8038 0.7591 0.7637 64,685 -0.03(-3.76%)
Jan 02, 2026 0.8300 0.8700 0.7935 0.7935 149,828 -0.03(-3.23%)
Dec 31, 2025 0.8361 0.8400 0.7995 0.8200 22,328 -0.00(-0.52%)
Dec 30, 2025 0.8149 0.8243 0.8141 0.8243 23,846 +0.02(+2.92%)
Dec 29, 2025 0.9000 0.9001 0.7932 0.8009 37,263 -0.13(-13.88%)
Dec 26, 2025 0.7750 1.000 0.7750 0.9300 120,497 +0.16(+21.08%)
Dec 24, 2025 0.7693 0.7750 0.7580 0.7681 4,936 -0.05(-5.69%)
Dec 23, 2025 0.8087 0.8144 0.7500 0.8144 17,658 +0.07(+9.14%)
Dec 22, 2025 0.7938 0.8305 0.7422 0.7462 21,860 -0.06(-7.07%)
Dec 19, 2025 0.7463 0.8030 0.7373 0.8030 32,648 +0.05(+6.68%)
Dec 18, 2025 0.7037 0.7679 0.6777 0.7527 51,268 +0.08(+12.19%)
Dec 17, 2025 0.7022 0.7022 0.6501 0.6709 64,652 -0.05(-6.82%)
Dec 16, 2025 0.7450 0.7500 0.7200 0.7200 22,044 -0.03(-3.54%)
Dec 15, 2025 0.7700 0.7803 0.7307 0.7464 81,963 -0.03(-4.27%)
Dec 12, 2025 0.8150 0.8305 0.7777 0.7797 90,666 -0.02(-2.54%)
Dec 11, 2025 0.7750 0.8040 0.7622 0.8000 92,175 +0.06(+8.02%)
Dec 10, 2025 0.7906 0.7991 0.7406 0.7406 53,410 -0.06(-7.19%)
Dec 09, 2025 0.7723 0.8305 0.7723 0.7980 47,643 +0.04(+5.70%)
Dec 08, 2025 0.7597 0.7938 0.7475 0.7550 64,122 -0.02(-1.95%)
Dec 05, 2025 0.7880 0.8086 0.7700 0.7700 139,028 -0.01(-1.77%)
Dec 04, 2025 0.7708 0.8009 0.7708 0.7839 21,852 +0.03(+4.66%)
Dec 03, 2025 0.7500 0.7623 0.7442 0.7490 26,724 -0.03(-3.29%)
Dec 02, 2025 0.8127 0.8127 0.7687 0.7745 31,437 -0.01(-1.59%)
Dec 01, 2025 0.7489 0.7870 0.7400 0.7870 29,653 +0.06(+8.10%)
Nov 28, 2025 0.7530 0.7553 0.7133 0.7280 48,975 +0.00(+0.28%)
Nov 26, 2025 0.7580 0.7580 0.7000 0.7260 64,176 +0.02(+2.11%)
Nov 25, 2025 0.7312 0.7312 0.6899 0.7110 63,512 -0.02(-2.39%)
Nov 24, 2025 0.7870 0.7870 0.7200 0.7284 137,574 -0.02(-2.88%)
Nov 21, 2025 0.7600 0.7700 0.7200 0.7500 88,347 -0.02(-2.72%)
Nov 20, 2025 0.7779 0.7898 0.7563 0.7710 188,097 +0.00(+0.13%)
Nov 19, 2025 0.7070 0.7810 0.6800 0.7700 317,107 +0.10(+14.58%)
Nov 18, 2025 0.6596 0.6720 0.6559 0.6720 4,550 +0.02(+2.83%)
Nov 17, 2025 0.6400 0.6535 0.6101 0.6535 30,522 +0.05(+7.95%)
Nov 14, 2025 0.5880 0.6054 0.5880 0.6054 3,450 +0.03(+4.34%)
Nov 13, 2025 0.5874 0.5922 0.5802 0.5802 13,047 -0.01(-1.99%)
Nov 12, 2025 0.5840 0.5920 0.5840 0.5920 14,568 +0.02(+2.62%)
Nov 11, 2025 0.5769 0.6050 0.5769 0.5769 4,706 -0.04(-6.71%)
Nov 10, 2025 0.6102 0.6370 0.6100 0.6184 9,559 +0.01(+1.34%)
Nov 07, 2025 0.6310 0.6310 0.6100 0.6102 3,307 +0.01(+1.19%)
Nov 06, 2025 0.6100 0.6100 0.6019 0.6030 14,905 -0.01(-1.15%)
Nov 05, 2025 0.6090 0.6133 0.6050 0.6100 7,739 -0.00(-0.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.