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 (%)
Dec 26, 2025 2.110 2.250 2.110 2.180 149,322 +0.10(+4.56%)
Dec 24, 2025 2.110 2.220 2.030 2.085 48,837 -0.02(-1.18%)
Dec 23, 2025 1.790 2.110 1.790 2.110 278,731 +0.25(+13.44%)
Dec 22, 2025 1.725 1.870 1.725 1.860 170,113 +0.24(+14.46%)
Dec 19, 2025 1.600 1.650 1.470 1.625 440,213 +0.16(+10.54%)
Dec 18, 2025 1.465 1.470 1.450 1.470 6,245 +0.01(+1.03%)
Dec 17, 2025 1.460 1.480 1.430 1.455 38,337 -0.01(-0.75%)
Dec 16, 2025 1.420 1.500 1.340 1.466 99,721 +0.07(+4.71%)
Dec 15, 2025 1.395 1.450 1.390 1.400 68,739 -0.01(-0.71%)
Dec 12, 2025 1.395 1.460 1.340 1.410 35,393 +0.03(+2.17%)
Dec 11, 2025 1.390 1.400 1.370 1.380 103,134 -0.04(-2.82%)
Dec 10, 2025 1.400 1.420 1.340 1.420 65,292 +0.01(+0.71%)
Dec 09, 2025 1.410 1.410 1.367 1.410 196,478 -0.04(-2.76%)
Dec 08, 2025 1.434 1.490 1.350 1.450 80,697 +0.03(+2.11%)
Dec 05, 2025 1.425 1.450 1.410 1.420 134,688 +0.01(+0.92%)
Dec 04, 2025 1.420 1.450 1.377 1.407 234,036 -0.00(-0.21%)
Dec 03, 2025 1.328 1.410 1.300 1.410 325,105 +0.09(+7.22%)
Dec 02, 2025 1.320 1.390 1.300 1.315 37,916 -0.06(-4.01%)
Dec 01, 2025 1.440 1.440 1.300 1.370 19,330 +0.02(+1.48%)
Nov 28, 2025 1.440 1.440 1.350 1.350 23,186 +0.03(+1.89%)
Nov 26, 2025 1.300 1.400 1.300 1.325 104,019 +0.00(+0.00%)
Nov 25, 2025 1.440 1.440 1.310 1.325 29,663 -0.02(-1.12%)
Nov 24, 2025 1.350 1.400 1.300 1.340 84,942 -0.01(-0.74%)
Nov 21, 2025 1.350 1.370 1.320 1.350 257,964 -0.02(-1.82%)
Nov 20, 2025 1.460 1.460 1.375 1.375 68,998 +0.00(+0.36%)
Nov 19, 2025 1.340 1.390 1.333 1.370 66,447 +0.05(+3.79%)
Nov 18, 2025 1.375 1.410 1.300 1.320 140,053 -0.13(-9.22%)
Nov 17, 2025 1.540 1.540 1.430 1.454 106,787 -0.07(-4.31%)
Nov 14, 2025 1.500 1.530 1.500 1.520 126,810 -0.07(-4.13%)
Nov 13, 2025 1.600 1.610 1.570 1.585 327,309 +0.00(+0.32%)
Nov 12, 2025 1.550 1.580 1.520 1.580 2,400 -0.05(-3.36%)
Nov 11, 2025 1.700 1.700 1.620 1.635 28,748 -0.01(-0.61%)
Nov 10, 2025 1.610 1.645 1.585 1.645 96,104 +0.04(+2.81%)
Nov 07, 2025 1.575 1.600 1.550 1.600 15,500 +0.02(+1.27%)
Nov 06, 2025 1.590 1.590 1.544 1.580 117,583 +0.04(+2.60%)
Nov 05, 2025 1.430 1.600 1.420 1.540 507,843 +0.12(+8.45%)
Nov 04, 2025 1.440 1.450 1.340 1.420 658,237 -0.04(-2.74%)
Nov 03, 2025 1.460 1.460 1.400 1.460 54,158 +0.13(+9.45%)
Oct 31, 2025 1.370 1.440 1.334 1.334 36,746 -0.09(-6.06%)
Oct 30, 2025 1.430 1.430 1.370 1.420 142,850 -0.01(-0.70%)
Oct 29, 2025 1.490 1.520 1.400 1.430 156,496 -0.07(-4.67%)
Oct 28, 2025 1.492 1.500 1.467 1.500 49,791 +0.04(+2.81%)
Oct 27, 2025 1.459 1.470 1.408 1.459 355,423 -0.04(-2.41%)
Oct 24, 2025 1.450 1.500 1.440 1.495 96,672 +0.06(+3.82%)
Oct 23, 2025 1.320 1.480 1.320 1.440 59,000 +0.14(+10.34%)
Oct 22, 2025 1.300 1.320 1.240 1.305 110,417 +0.04(+3.57%)
Oct 21, 2025 1.540 1.550 1.220 1.260 537,651 -0.27(-17.65%)
Oct 20, 2025 1.480 1.600 1.460 1.530 212,271 -0.13(-7.83%)
Oct 17, 2025 1.770 1.770 1.550 1.660 281,840 -0.13(-7.26%)
Oct 16, 2025 1.890 1.890 1.770 1.790 154,610 -0.16(-7.97%)
Oct 15, 2025 1.940 2.000 1.880 1.945 291,104 +0.01(+0.26%)
Oct 14, 2025 1.980 2.000 1.830 1.940 331,960 +0.02(+1.04%)
Oct 13, 2025 1.800 2.000 1.776 1.920 443,971 +0.17(+9.71%)
Oct 10, 2025 1.700 1.750 1.680 1.750 195,759 +0.05(+2.94%)
Oct 09, 2025 1.700 1.770 1.640 1.700 75,258 +0.00(+0.00%)
Oct 08, 2025 1.600 1.710 1.590 1.700 167,710 +0.20(+13.33%)
Oct 07, 2025 1.580 1.640 1.500 1.500 221,738 -0.05(-3.23%)
Oct 06, 2025 1.498 1.570 1.498 1.550 136,227 +0.04(+2.31%)
Oct 03, 2025 1.480 1.550 1.450 1.515 50,901 +0.05(+3.63%)
Oct 02, 2025 1.505 1.530 1.460 1.462 100,135 -0.05(-3.18%)
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.