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 05, 2025 3.450 3.570 3.450 3.500 41,147 -0.10(-2.78%)
Dec 04, 2025 3.680 3.720 3.450 3.600 64,454 +0.02(+0.56%)
Dec 03, 2025 3.380 3.580 3.380 3.580 73,620 +0.20(+5.92%)
Dec 02, 2025 3.280 3.440 3.200 3.380 161,438 +0.14(+4.32%)
Dec 01, 2025 3.240 3.300 3.150 3.240 59,469 -0.01(-0.31%)
Nov 28, 2025 3.080 3.330 3.040 3.250 91,956 +0.22(+7.38%)
Nov 26, 2025 2.860 3.080 2.860 3.026 122,285 +0.21(+7.32%)
Nov 25, 2025 2.730 2.840 2.650 2.820 16,277 +0.14(+5.22%)
Nov 24, 2025 2.990 3.020 2.410 2.680 185,585 -0.23(-7.90%)
Nov 21, 2025 3.050 3.070 2.910 2.910 53,407 -0.09(-3.00%)
Nov 20, 2025 3.050 3.130 3.000 3.000 48,814 -0.05(-1.64%)
Nov 19, 2025 3.080 3.150 2.980 3.050 22,752 +0.00(+0.00%)
Nov 18, 2025 3.350 3.400 2.900 3.050 634,140 -0.35(-10.39%)
Nov 17, 2025 3.300 3.460 3.300 3.404 265,986 +0.14(+4.40%)
Nov 14, 2025 3.010 3.400 3.000 3.260 688,007 +0.11(+3.49%)
Nov 13, 2025 3.400 3.400 3.050 3.150 67,290 -0.24(-7.08%)
Nov 12, 2025 3.112 3.400 3.110 3.390 29,632 +0.27(+8.65%)
Nov 11, 2025 3.065 3.250 3.050 3.120 39,138 +0.06(+1.96%)
Nov 10, 2025 3.010 3.280 3.000 3.060 21,986 -0.19(-5.85%)
Nov 07, 2025 3.500 3.500 2.960 3.250 44,054 -0.07(-2.11%)
Nov 06, 2025 3.400 3.512 3.110 3.320 62,336 -0.03(-0.90%)
Nov 05, 2025 3.390 3.438 3.100 3.350 31,690 -0.05(-1.47%)
Nov 04, 2025 3.350 3.400 3.320 3.400 9,800 +0.00(+0.00%)
Nov 03, 2025 3.420 3.460 3.390 3.400 67,205 -0.05(-1.45%)
Oct 31, 2025 3.460 3.500 3.440 3.450 29,970 -0.05(-1.43%)
Oct 30, 2025 3.490 3.500 3.480 3.500 244,679 +0.00(+0.00%)
Oct 29, 2025 3.500 3.520 3.480 3.500 33,232 +0.00(+0.00%)
Oct 28, 2025 3.370 3.510 3.370 3.500 45,937 +0.00(+0.00%)
Oct 27, 2025 3.460 3.500 3.350 3.500 301,673 +0.00(+0.00%)
Oct 24, 2025 3.270 3.500 3.250 3.500 124,842 +0.10(+2.94%)
Oct 23, 2025 3.300 3.470 3.220 3.400 112,112 +0.00(+0.00%)
Oct 22, 2025 3.120 3.598 3.120 3.400 128,402 +0.23(+7.26%)
Oct 21, 2025 3.120 3.210 3.120 3.170 31,222 -0.03(-0.94%)
Oct 20, 2025 3.200 3.210 3.110 3.200 48,439 +0.00(+0.00%)
Oct 17, 2025 3.160 3.200 3.130 3.200 78,488 +0.04(+1.27%)
Oct 16, 2025 3.300 3.300 3.070 3.160 135,047 -0.15(-4.53%)
Oct 15, 2025 3.260 3.500 3.030 3.310 88,715 +0.05(+1.53%)
Oct 14, 2025 3.500 3.800 3.240 3.260 51,433 -0.34(-9.44%)
Oct 13, 2025 3.510 3.790 3.500 3.600 20,786 -0.02(-0.55%)
Oct 10, 2025 3.770 3.790 3.550 3.620 31,493 -0.13(-3.53%)
Oct 09, 2025 3.630 3.790 3.520 3.752 21,989 +0.07(+1.97%)
Oct 08, 2025 3.580 3.930 3.580 3.680 22,472 +0.08(+2.22%)
Oct 07, 2025 3.710 3.800 3.550 3.600 46,425 -0.10(-2.70%)
Oct 06, 2025 3.800 3.840 3.700 3.700 38,030 -0.18(-4.64%)
Oct 03, 2025 3.860 3.900 3.800 3.880 41,076 +0.00(+0.13%)
Oct 02, 2025 3.850 3.920 3.792 3.875 16,232 -0.04(-1.02%)
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.