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 18, 2025 2.450 2.468 2.370 2.450 11,058 +0.02(+0.82%)
Dec 17, 2025 2.450 2.500 2.350 2.430 28,262 -0.07(-2.80%)
Dec 16, 2025 2.500 2.500 2.400 2.500 28,390 +0.00(+0.00%)
Dec 15, 2025 2.530 2.530 2.430 2.500 39,676 -0.05(-1.96%)
Dec 12, 2025 2.570 2.650 2.500 2.550 26,937 +0.12(+4.94%)
Dec 11, 2025 2.685 2.685 2.400 2.430 15,663 -0.25(-9.33%)
Dec 10, 2025 2.700 2.780 2.430 2.680 59,705 -0.05(-1.83%)
Dec 09, 2025 2.810 2.810 2.730 2.730 14,488 -0.02(-0.73%)
Dec 08, 2025 2.510 2.880 2.493 2.750 20,373 +0.25(+10.00%)
Dec 05, 2025 2.400 2.500 2.250 2.500 33,504 +0.09(+3.73%)
Dec 04, 2025 2.170 2.410 2.170 2.410 23,725 +0.21(+9.55%)
Dec 03, 2025 2.270 2.310 2.200 2.200 32,495 -0.19(-7.95%)
Dec 02, 2025 2.380 2.483 2.356 2.390 19,290 +0.09(+3.91%)
Dec 01, 2025 2.370 2.371 2.300 2.300 3,323 -0.07(-2.95%)
Nov 28, 2025 2.370 2.370 2.370 2.370 7,027 +0.04(+1.72%)
Nov 26, 2025 2.270 2.336 2.248 2.330 23,099 +0.06(+2.64%)
Nov 25, 2025 2.237 2.370 2.230 2.270 9,129 +0.02(+0.89%)
Nov 24, 2025 2.181 2.255 2.170 2.250 20,462 +0.08(+3.78%)
Nov 21, 2025 2.265 2.300 2.080 2.168 36,231 -0.09(-4.07%)
Nov 20, 2025 2.260 2.265 2.260 2.260 1,805 +0.00(+0.03%)
Nov 19, 2025 2.210 2.300 2.170 2.259 24,879 +0.08(+3.64%)
Nov 18, 2025 2.180 2.205 2.160 2.180 17,320 +0.00(+0.00%)
Nov 17, 2025 2.170 2.260 2.050 2.180 49,765 +0.01(+0.46%)
Nov 14, 2025 2.290 2.300 2.000 2.170 48,645 -0.21(-8.82%)
Nov 13, 2025 2.420 2.460 2.340 2.380 13,935 -0.08(-3.25%)
Nov 12, 2025 2.500 2.500 2.419 2.460 18,456 -0.02(-0.81%)
Nov 11, 2025 2.440 2.500 2.270 2.480 30,427 +0.00(+0.20%)
Nov 10, 2025 2.280 2.500 2.267 2.475 33,042 +0.14(+5.77%)
Nov 07, 2025 2.370 2.373 2.129 2.340 39,766 -0.11(-4.46%)
Nov 06, 2025 2.550 2.550 2.378 2.449 22,335 -0.03(-1.16%)
Nov 05, 2025 2.492 2.550 2.420 2.478 28,997 -0.15(-5.76%)
Nov 04, 2025 2.470 2.640 2.440 2.629 10,528 -0.00(-0.02%)
Nov 03, 2025 2.630 2.630 2.630 2.630 1,173 -0.03(-1.13%)
Oct 31, 2025 2.510 2.660 2.491 2.660 33,733 +0.06(+2.31%)
Oct 30, 2025 2.573 2.615 2.573 2.600 11,426 -0.02(-0.76%)
Oct 29, 2025 2.640 2.660 2.620 2.620 3,542 -0.05(-1.87%)
Oct 28, 2025 2.680 2.680 2.650 2.670 6,743 -0.02(-0.74%)
Oct 27, 2025 2.700 2.710 2.637 2.690 14,537 -0.02(-0.74%)
Oct 24, 2025 2.660 2.710 2.640 2.710 19,860 +0.11(+4.23%)
Oct 23, 2025 2.614 2.614 2.510 2.600 23,356 -0.03(-1.14%)
Oct 22, 2025 2.705 2.705 2.620 2.630 19,842 -0.08(-2.90%)
Oct 21, 2025 2.740 2.800 2.700 2.709 29,868 +0.02(+0.74%)
Oct 20, 2025 2.750 2.750 2.650 2.689 25,421 -0.00(-0.05%)
Oct 17, 2025 2.680 2.750 2.662 2.690 15,007 +0.00(+0.19%)
Oct 16, 2025 2.780 2.800 2.685 2.685 40,701 -0.06(-2.36%)
Oct 15, 2025 2.790 2.840 2.740 2.750 26,635 -0.01(-0.36%)
Oct 14, 2025 2.885 2.920 2.730 2.760 41,508 -0.04(-1.43%)
Oct 13, 2025 2.630 3.060 2.630 2.800 75,664 +0.29(+11.55%)
Oct 10, 2025 2.500 2.600 2.491 2.510 51,173 +0.06(+2.45%)
Oct 09, 2025 2.490 2.540 2.360 2.450 71,502 -0.03(-1.21%)
Oct 08, 2025 2.250 2.585 2.250 2.480 147,292 +0.28(+12.73%)
Oct 07, 2025 2.250 2.290 2.200 2.200 15,716 +0.00(+0.00%)
Oct 06, 2025 2.212 2.260 2.200 2.200 2,474 -0.03(-1.35%)
Oct 03, 2025 2.190 2.263 2.160 2.230 24,861 +0.04(+1.83%)
Oct 02, 2025 2.235 2.250 2.178 2.190 20,733 +0.01(+0.46%)
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.