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 30, 2025 2.456 2.540 2.456 2.540 57,016 +0.13(+5.39%)
Dec 29, 2025 2.340 2.418 2.300 2.410 57,017 +0.07(+2.99%)
Dec 26, 2025 2.400 2.500 2.120 2.340 141,947 -0.06(-2.50%)
Dec 24, 2025 2.540 2.540 2.170 2.400 147,327 -0.09(-3.61%)
Dec 23, 2025 2.500 2.520 2.430 2.490 74,480 -0.01(-0.32%)
Dec 22, 2025 2.500 2.510 2.320 2.498 77,750 +0.20(+8.61%)
Dec 19, 2025 2.350 2.441 2.290 2.300 53,523 -0.02(-0.87%)
Dec 18, 2025 2.280 2.370 2.280 2.320 27,465 -0.01(-0.50%)
Dec 17, 2025 2.340 2.340 2.200 2.332 78,545 -0.00(-0.10%)
Dec 16, 2025 2.330 2.390 2.315 2.334 17,147 -0.05(-1.93%)
Dec 15, 2025 2.394 2.400 2.358 2.380 38,446 -0.00(-0.21%)
Dec 12, 2025 2.280 2.400 2.256 2.385 27,468 +0.14(+6.17%)
Dec 11, 2025 2.170 2.250 2.040 2.247 24,087 +0.09(+4.10%)
Dec 10, 2025 2.250 2.400 2.134 2.158 73,830 -0.19(-8.17%)
Dec 09, 2025 2.390 2.620 2.320 2.350 72,854 -0.07(-3.09%)
Dec 08, 2025 2.480 2.512 2.390 2.425 34,753 -0.03(-1.18%)
Dec 05, 2025 2.420 2.530 2.410 2.454 27,732 +0.03(+1.40%)
Dec 04, 2025 2.600 2.600 2.400 2.420 45,773 -0.04(-1.64%)
Dec 03, 2025 2.400 2.540 2.360 2.460 18,855 +0.11(+4.72%)
Dec 02, 2025 2.500 2.530 2.280 2.349 130,952 -0.07(-3.01%)
Dec 01, 2025 2.340 2.650 2.340 2.422 81,329 +0.01(+0.25%)
Nov 28, 2025 2.340 2.420 2.190 2.417 31,672 +0.27(+12.82%)
Nov 26, 2025 2.180 2.270 2.120 2.142 52,145 +0.03(+1.37%)
Nov 25, 2025 1.990 2.138 1.970 2.113 51,227 +0.16(+7.97%)
Nov 24, 2025 1.900 2.024 1.900 1.957 17,698 +0.01(+0.36%)
Nov 21, 2025 2.065 2.065 1.950 1.950 25,374 -0.04(-2.01%)
Nov 20, 2025 2.070 2.250 1.990 1.990 29,266 -0.02(-1.09%)
Nov 19, 2025 2.000 2.040 1.980 2.012 13,880 +0.03(+1.41%)
Nov 18, 2025 2.140 2.140 1.910 1.984 49,504 -0.08(-3.69%)
Nov 17, 2025 2.040 2.120 1.908 2.060 47,179 +0.02(+0.78%)
Nov 14, 2025 2.200 2.200 2.030 2.044 17,743 -0.02(-0.78%)
Nov 13, 2025 2.370 2.450 2.060 2.060 58,414 -0.29(-12.34%)
Nov 12, 2025 2.138 2.390 2.100 2.350 142,769 +0.29(+14.08%)
Nov 11, 2025 1.850 2.060 1.850 2.060 32,383 +0.26(+14.44%)
Nov 10, 2025 1.720 1.840 1.720 1.800 48,164 +0.09(+5.20%)
Nov 07, 2025 1.620 1.724 1.620 1.711 49,406 +0.08(+5.10%)
Nov 06, 2025 1.750 1.750 1.590 1.628 55,712 -0.06(-3.67%)
Nov 05, 2025 1.860 1.880 1.680 1.690 68,807 -0.20(-10.34%)
Nov 04, 2025 2.000 2.060 1.790 1.885 81,610 -0.14(-7.14%)
Nov 03, 2025 2.160 2.250 2.000 2.030 62,647 -0.07(-3.33%)
Oct 31, 2025 1.910 2.300 1.882 2.100 92,944 +0.19(+10.22%)
Oct 30, 2025 1.734 1.970 1.694 1.905 55,488 +0.21(+12.07%)
Oct 29, 2025 1.708 1.740 1.700 1.700 35,756 +0.01(+0.47%)
Oct 28, 2025 1.560 1.700 1.560 1.692 57,849 +0.10(+6.42%)
Oct 27, 2025 1.605 1.650 1.560 1.590 49,927 -0.02(-1.24%)
Oct 24, 2025 1.680 1.700 1.602 1.610 35,649 -0.07(-4.02%)
Oct 23, 2025 1.540 1.700 1.530 1.677 86,571 +0.11(+6.85%)
Oct 22, 2025 1.600 1.660 1.530 1.570 70,324 -0.03(-1.88%)
Oct 21, 2025 1.830 1.830 1.600 1.600 92,576 -0.19(-10.41%)
Oct 20, 2025 1.800 1.810 1.770 1.786 83,015 +0.02(+0.90%)
Oct 17, 2025 1.730 1.788 1.730 1.770 116,190 +0.03(+1.72%)
Oct 16, 2025 1.750 1.760 1.688 1.740 166,239 -0.01(-0.37%)
Oct 15, 2025 1.760 1.770 1.660 1.746 73,389 +0.01(+0.43%)
Oct 14, 2025 1.640 1.750 1.620 1.739 50,865 +0.02(+1.10%)
Oct 13, 2025 1.640 1.770 1.640 1.720 149,097 +0.08(+4.88%)
Oct 10, 2025 1.590 1.650 1.590 1.640 30,759 +0.01(+0.61%)
Oct 09, 2025 1.626 1.678 1.590 1.630 100,175 -0.03(-1.63%)
Oct 08, 2025 1.770 1.770 1.600 1.657 81,993 +0.03(+1.66%)
Oct 07, 2025 1.612 1.650 1.590 1.630 97,174 +0.05(+3.30%)
Oct 06, 2025 1.530 1.620 1.520 1.578 86,973 +0.05(+3.41%)
Oct 03, 2025 1.548 1.620 1.514 1.526 61,522 -0.01(-0.91%)
Oct 02, 2025 1.570 1.570 1.510 1.540 53,194 -0.01(-0.65%)
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.