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 0.0322 0.0322 0.0301 0.0301 14,434 -0.00(-7.10%)
Dec 24, 2025 0.0330 0.0330 0.0324 0.0324 7,671 -0.00(-4.71%)
Dec 23, 2025 0.0320 0.0340 0.0301 0.0340 71,800 +0.00(+7.26%)
Dec 22, 2025 0.0321 0.0340 0.0317 0.0317 26,615 -0.00(-3.94%)
Dec 19, 2025 0.0320 0.0340 0.0300 0.0330 28,634 +0.00(+10.74%)
Dec 18, 2025 0.0340 0.0340 0.0298 0.0298 26,527 -0.00(-12.35%)
Dec 17, 2025 0.0375 0.0400 0.0289 0.0340 103,808 +0.00(+13.33%)
Dec 16, 2025 0.0350 0.0400 0.0300 0.0300 60,380 -0.00(-3.23%)
Dec 15, 2025 0.0300 0.0364 0.0294 0.0310 252,150 +0.00(+14.81%)
Dec 12, 2025 0.0315 0.0342 0.0270 0.0270 151,000 -0.00(-8.16%)
Dec 11, 2025 0.0334 0.0350 0.0270 0.0294 78,456 -0.00(-11.71%)
Dec 10, 2025 0.0329 0.0333 0.0270 0.0333 124,387 +0.00(+11.00%)
Dec 09, 2025 0.0328 0.0328 0.0260 0.0300 19,642 +0.00(+2.39%)
Dec 08, 2025 0.0320 0.0350 0.0260 0.0293 183,268 -0.00(-11.21%)
Dec 05, 2025 0.0252 0.0330 0.0252 0.0330 1,700 -0.00(-5.71%)
Dec 04, 2025 0.0260 0.0370 0.0251 0.0350 25,243 +0.00(+5.11%)
Dec 03, 2025 0.0297 0.0390 0.0271 0.0333 8,878 +0.00(+2.46%)
Dec 02, 2025 0.0325 0.0328 0.0251 0.0325 28,640 -0.00(-9.47%)
Dec 01, 2025 0.0241 0.0359 0.0241 0.0359 44,691 +0.01(+35.98%)
Nov 28, 2025 0.0259 0.0264 0.0259 0.0264 540 -0.00(-4.00%)
Nov 26, 2025 0.0268 0.0299 0.0250 0.0275 40,935 +0.00(+5.36%)
Nov 25, 2025 0.0300 0.0325 0.0233 0.0261 37,877 -0.00(-13.29%)
Nov 24, 2025 0.0300 0.0350 0.0300 0.0301 55,484 +0.00(+0.00%)
Nov 21, 2025 0.0301 0.0354 0.0301 0.0301 37,048 -0.00(-11.99%)
Nov 20, 2025 0.0352 0.0352 0.0301 0.0342 31,300 +0.00(+6.88%)
Nov 19, 2025 0.0250 0.0388 0.0250 0.0320 27,500 +0.00(+9.22%)
Nov 18, 2025 0.0250 0.0405 0.0250 0.0293 59,451 +0.00(+17.20%)
Nov 17, 2025 0.0345 0.0345 0.0250 0.0250 4,791 -0.01(-29.18%)
Nov 14, 2025 0.0500 0.0500 0.0336 0.0353 4,560 +0.00(+0.57%)
Nov 13, 2025 0.0351 0.0351 0.0351 0.0351 3,385 -0.00(-12.25%)
Nov 12, 2025 0.0297 0.0430 0.0250 0.0400 46,944 +0.01(+34.68%)
Nov 11, 2025 0.0409 0.0409 0.0297 0.0297 3,231 -0.00(-0.34%)
Nov 10, 2025 0.0295 0.0500 0.0295 0.0298 24,638 -0.00(-9.42%)
Nov 07, 2025 0.0370 0.0418 0.0329 0.0329 13,089 +0.00(+11.53%)
Nov 06, 2025 0.0333 0.0390 0.0295 0.0295 64,612 -0.00(-10.33%)
Nov 05, 2025 0.0317 0.0347 0.0301 0.0329 13,201 +0.00(+1.23%)
Nov 04, 2025 0.0381 0.0381 0.0325 0.0325 14,797 +0.00(+10.17%)
Nov 03, 2025 0.0390 0.0390 0.0295 0.0295 9,080 -0.00(-0.34%)
Oct 31, 2025 0.0370 0.0390 0.0285 0.0296 98,209 -0.01(-15.43%)
Oct 30, 2025 0.0350 0.0360 0.0350 0.0350 1,469 +0.00(+0.00%)
Oct 29, 2025 0.0330 0.0370 0.0330 0.0350 26,381 +0.00(+8.36%)
Oct 28, 2025 0.0359 0.0359 0.0315 0.0323 13,140 -0.00(-10.53%)
Oct 27, 2025 0.0285 0.0373 0.0285 0.0361 23,275 +0.01(+31.27%)
Oct 23, 2025 0.0275 5 -0.00(-5.82%)
Oct 22, 2025 0.0330 0.0350 0.0251 0.0292 54,943 -0.00(-11.52%)
Oct 21, 2025 0.0283 0.0339 0.0283 0.0330 41,828 +0.00(+1.23%)
Oct 20, 2025 0.0286 0.0326 0.0250 0.0326 14,207 +0.00(+5.84%)
Oct 17, 2025 0.0410 0.0410 0.0295 0.0308 59,027 -0.01(-24.88%)
Oct 16, 2025 0.0390 0.0460 0.0360 0.0410 131,720 +0.00(+8.47%)
Oct 15, 2025 0.0250 0.0400 0.0250 0.0378 20,163 +0.00(+4.13%)
Oct 14, 2025 0.0300 0.0400 0.0250 0.0363 71,127 +0.01(+45.20%)
Oct 13, 2025 0.0256 0.0400 0.0250 0.0250 17,057 -0.01(-24.92%)
Oct 10, 2025 0.0299 0.0440 0.0299 0.0333 88,290 -0.00(-7.50%)
Oct 09, 2025 0.0400 0.0440 0.0319 0.0360 21,527 -0.00(-1.37%)
Oct 08, 2025 0.0256 0.0440 0.0256 0.0365 57,220 +0.00(+14.06%)
Oct 07, 2025 0.0344 0.0380 0.0320 0.0320 7,873 -0.00(-9.60%)
Oct 06, 2025 0.0440 0.0440 0.0283 0.0354 12,548 -0.00(-11.50%)
Oct 03, 2025 0.0322 0.0420 0.0282 0.0400 205,937 +0.01(+21.58%)
Oct 02, 2025 0.0282 0.0400 0.0282 0.0329 65,832 -0.01(-19.56%)
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.