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 0.7603 0.7603 0.7500 0.7500 3,635 +0.02(+2.85%)
Dec 29, 2025 0.7292 0.7810 0.7292 0.7292 1,100 -0.09(-10.96%)
Dec 26, 2025 0.8190 0.8190 0.8136 0.8190 6,574 +0.09(+12.19%)
Dec 24, 2025 0.6960 0.7300 0.6960 0.7300 1,400 +0.01(+1.39%)
Dec 23, 2025 0.7200 0.7200 0.7200 0.7200 500 -0.00(-0.50%)
Dec 22, 2025 0.7052 0.7236 0.6930 0.7236 2,010 +0.07(+11.32%)
Dec 19, 2025 0.6500 0.6500 0.6500 0.6500 3,000 +0.02(+3.17%)
Dec 18, 2025 0.6143 0.6300 0.6040 0.6300 5,127 +0.02(+3.96%)
Dec 17, 2025 0.6060 0.6060 0.6060 0.6060 1,050 -0.00(-0.49%)
Dec 16, 2025 0.6090 0.6294 0.6090 0.6090 1,560 -0.05(-7.02%)
Dec 15, 2025 0.6758 0.6800 0.6550 0.6550 12,360 +0.04(+5.66%)
Dec 11, 2025 0.6199 0 +0.01(+2.29%)
Dec 10, 2025 0.6060 0.6060 0.6060 0.6060 6,000 -0.01(-0.92%)
Dec 09, 2025 0.6116 0.6116 0.6116 0.6116 7,000 -0.01(-2.03%)
Dec 08, 2025 0.6230 0.6243 0.6230 0.6243 625 +0.00(+0.37%)
Dec 03, 2025 0.6220 0 -0.02(-3.27%)
Dec 02, 2025 0.6430 0.6430 0.6430 0.6430 113 -0.04(-5.39%)
Nov 28, 2025 0.6796 1,516 +0.12(+21.77%)
Nov 26, 2025 0.5562 0.5581 0.5150 0.5581 13,814 +0.02(+3.20%)
Nov 25, 2025 0.5408 0.5408 0.5408 0.5408 500 +0.02(+3.72%)
Nov 24, 2025 0.5214 0.5214 0.5214 0.5214 500 +0.01(+1.24%)
Nov 21, 2025 0.5150 0.5150 0.5150 0.5150 2,040 -0.01(-1.53%)
Nov 20, 2025 0.5175 0.5230 0.5161 0.5230 1,647 -0.01(-2.72%)
Nov 19, 2025 0.5400 0.5400 0.5376 0.5376 7,575 +0.05(+9.31%)
Nov 18, 2025 0.4917 0.4980 0.4917 0.4918 18,715 -0.05(-8.45%)
Nov 17, 2025 0.5372 0.5372 0.5327 0.5372 7,005 +0.07(+15.65%)
Nov 13, 2025 0.4645 50 +0.00(+0.69%)
Nov 12, 2025 0.4613 0.4613 0.4613 0.4613 2,290 -0.00(-0.43%)
Nov 11, 2025 0.4633 0.4633 0.4633 0.4633 1,250 -0.01(-2.63%)
Nov 06, 2025 0.4758 10 +0.01(+1.58%)
Nov 04, 2025 0.4684 0 -0.03(-5.35%)
Nov 03, 2025 0.5011 0.5123 0.4949 0.4949 1,025 -0.02(-3.58%)
Oct 31, 2025 0.5133 0.5133 0.5133 0.5133 100 +0.01(+1.66%)
Oct 27, 2025 0.5049 0 -0.04(-7.80%)
Oct 21, 2025 0.5476 25 +0.00(+0.09%)
Oct 20, 2025 0.5590 0.5590 0.5471 0.5471 5,925 +0.01(+1.00%)
Oct 17, 2025 0.5620 0.5620 0.5417 0.5417 20,200 -0.03(-5.30%)
Oct 15, 2025 0.5720 10,600 -0.03(-5.16%)
Oct 14, 2025 0.5822 0.6031 0.5793 0.6031 20,672 -0.02(-2.84%)
Oct 13, 2025 0.6207 0.6207 0.5800 0.6207 2,100 +0.02(+4.06%)
Oct 10, 2025 0.5899 0.6006 0.5899 0.5965 20,250 +0.00(+0.32%)
Oct 09, 2025 0.5873 0.5946 0.5946 0.5946 13,200 +0.00(+0.29%)
Oct 08, 2025 0.5929 0.5930 0.5929 0.5929 1,600 +0.01(+1.23%)
Oct 07, 2025 0.5736 0.5857 0.5691 0.5857 8,700 +0.01(+0.91%)
Oct 06, 2025 0.5804 0.5804 0.5804 0.5804 500 +0.00(+0.03%)
Oct 03, 2025 0.5589 0.5802 0.5434 0.5802 92,964 +0.03(+5.51%)
Oct 02, 2025 0.5640 0.5640 0.5499 0.5499 1,202 -0.01(-1.13%)
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.