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 0.0540 0.0579 0.0540 0.0579 19,465 -0.00(-0.17%)
Dec 24, 2025 0.0487 0.0580 0.0487 0.0580 23,375 +0.00(+0.00%)
Dec 23, 2025 0.0534 0.0600 0.0486 0.0580 85,782 +0.00(+5.26%)
Dec 22, 2025 0.0622 0.0649 0.0522 0.0551 30,491 -0.00(-6.77%)
Dec 19, 2025 0.0652 0.0665 0.0530 0.0591 142,766 -0.00(-1.50%)
Dec 18, 2025 0.0567 0.0665 0.0553 0.0600 66,172 -0.00(-3.23%)
Dec 17, 2025 0.0589 0.0620 0.0550 0.0620 56,900 +0.01(+14.60%)
Dec 16, 2025 0.0560 0.0699 0.0495 0.0541 144,198 -0.02(-22.71%)
Dec 15, 2025 0.0550 0.0705 0.0490 0.0700 198,616 +0.02(+29.63%)
Dec 12, 2025 0.0497 0.0549 0.0375 0.0540 499,790 +0.00(+10.20%)
Dec 11, 2025 0.0486 0.0550 0.0486 0.0490 57,722 -0.00(-5.77%)
Dec 10, 2025 0.0586 0.0600 0.0480 0.0520 342,202 -0.01(-16.13%)
Dec 09, 2025 0.0601 0.0650 0.0580 0.0620 77,461 -0.01(-8.82%)
Dec 08, 2025 0.0621 0.0680 0.0610 0.0680 40,444 +0.01(+13.14%)
Dec 05, 2025 0.0676 0.0700 0.0580 0.0601 159,652 +0.00(+0.17%)
Dec 04, 2025 0.0630 0.0630 0.0580 0.0600 138,180 -0.00(-4.76%)
Dec 03, 2025 0.0660 0.0680 0.0502 0.0630 333,787 +0.00(+5.00%)
Dec 02, 2025 0.0413 0.0600 0.0333 0.0600 325,581 +0.01(+33.33%)
Dec 01, 2025 0.0475 0.0475 0.0340 0.0450 177,380 +0.00(+1.12%)
Nov 28, 2025 0.0438 0.0445 0.0400 0.0445 79,958 -0.00(-6.90%)
Nov 26, 2025 0.0413 0.0478 0.0240 0.0478 1,253,542 +0.01(+29.19%)
Nov 25, 2025 0.0370 0.0423 0.0350 0.0370 281,789 +0.00(+0.00%)
Nov 24, 2025 0.0322 0.0375 0.0310 0.0370 103,326 -0.00(-3.65%)
Nov 21, 2025 0.0340 0.0410 0.0300 0.0384 407,050 +0.01(+23.47%)
Nov 20, 2025 0.0400 0.0414 0.0280 0.0311 350,173 -0.01(-30.89%)
Nov 19, 2025 0.0432 0.0475 0.0351 0.0450 336,145 -0.01(-25.00%)
Nov 18, 2025 0.0533 0.0600 0.0390 0.0600 307,212 +0.02(+53.85%)
Nov 17, 2025 0.0699 0.0699 0.0390 0.0390 166,980 -0.03(-44.21%)
Nov 14, 2025 0.0379 0.0800 0.0301 0.0699 354,395 +0.04(+118.44%)
Nov 13, 2025 0.0305 0.0379 0.0305 0.0320 223,250 -0.01(-15.57%)
Nov 12, 2025 0.0370 0.0380 0.0300 0.0379 638,514 -0.00(-5.01%)
Nov 11, 2025 0.0600 0.0600 0.0370 0.0399 239,178 -0.02(-33.50%)
Nov 10, 2025 0.0670 0.0747 0.0450 0.0600 339,156 -0.01(-19.79%)
Nov 07, 2025 0.0724 0.0748 0.0724 0.0748 14,515 -0.00(-0.13%)
Nov 06, 2025 0.0700 0.0749 0.0650 0.0749 72,676 -0.00(-0.13%)
Nov 05, 2025 0.0810 0.0850 0.0666 0.0750 52,603 -0.01(-14.77%)
Nov 04, 2025 0.0880 0.0880 0.0760 0.0880 21,823 +0.00(+3.53%)
Nov 03, 2025 0.0850 0.0850 0.0849 0.0850 35,003 +0.00(+0.00%)
Oct 31, 2025 0.0850 0.0850 0.0601 0.0850 37,393 +0.00(+0.12%)
Oct 30, 2025 0.0950 0.0950 0.0550 0.0849 139,719 -0.01(-10.54%)
Oct 29, 2025 0.0900 0.1075 0.0817 0.0949 85,099 -0.01(-12.13%)
Oct 28, 2025 0.0961 0.1100 0.0900 0.1080 175,430 +0.01(+9.09%)
Oct 27, 2025 0.0990 0.0990 0.0900 0.0990 10,625 -0.01(-10.00%)
Oct 24, 2025 0.0880 0.1199 0.0880 0.1100 51,349 +0.01(+10.22%)
Oct 23, 2025 0.0738 0.0998 0.0738 0.0998 1,164 +0.02(+24.75%)
Oct 22, 2025 0.0783 0.0940 0.0600 0.0800 113,049 +0.01(+6.67%)
Oct 21, 2025 0.0662 0.1199 0.0525 0.0750 59,032 -0.04(-37.50%)
Oct 20, 2025 0.0650 0.1200 0.0550 0.1200 322,964 +0.02(+22.70%)
Oct 17, 2025 0.0903 0.1365 0.0685 0.0978 279,576 +0.01(+8.31%)
Oct 16, 2025 0.1500 0.1500 0.0903 0.0903 109,495 -0.03(-25.56%)
Oct 15, 2025 0.1257 0.1257 0.1158 0.1213 21,868 +0.00(+1.08%)
Oct 14, 2025 0.1206 0.1310 0.1200 0.1200 125,227 -0.01(-8.12%)
Oct 13, 2025 0.1201 0.1500 0.1201 0.1306 15,992 -0.02(-12.76%)
Oct 10, 2025 0.1469 0.1524 0.1220 0.1497 47,764 -0.00(-0.13%)
Oct 09, 2025 0.1559 0.1608 0.1239 0.1499 31,978 -0.02(-10.13%)
Oct 08, 2025 0.1517 0.1668 0.1158 0.1668 85,004 +0.02(+9.95%)
Oct 07, 2025 0.1344 0.1517 0.1300 0.1517 1,779 +0.00(+0.00%)
Oct 06, 2025 0.1518 0.1518 0.1319 0.1517 11,110 -0.02(-10.71%)
Oct 03, 2025 0.1420 0.1699 0.1400 0.1699 29,218 -0.00(-2.80%)
Oct 02, 2025 0.1400 0.1888 0.1380 0.1748 38,903 -0.02(-8.00%)
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.