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 0.2430 0.2500 0.2360 0.2430 79,168 -0.00(-1.06%)
Dec 24, 2025 0.2500 0.2500 0.2371 0.2456 154,338 +0.00(+1.40%)
Dec 23, 2025 0.2390 0.2484 0.2370 0.2422 125,474 +0.00(+1.30%)
Dec 22, 2025 0.2426 0.2540 0.2390 0.2391 370,905 +0.00(+0.04%)
Dec 19, 2025 0.2434 0.2472 0.2320 0.2390 273,899 +0.00(+0.38%)
Dec 18, 2025 0.2350 0.2504 0.2350 0.2381 74,362 +0.00(+0.93%)
Dec 17, 2025 0.2469 0.2488 0.2285 0.2359 309,195 -0.01(-5.18%)
Dec 16, 2025 0.2480 0.2558 0.2450 0.2488 83,014 -0.01(-3.57%)
Dec 15, 2025 0.2562 0.2613 0.2450 0.2580 298,047 +0.00(+0.00%)
Dec 12, 2025 0.2500 0.2580 0.2450 0.2580 52,773 +0.01(+2.79%)
Dec 11, 2025 0.2503 0.2600 0.2480 0.2510 82,455 +0.00(+1.21%)
Dec 10, 2025 0.2340 0.2587 0.2280 0.2480 85,985 -0.00(-1.47%)
Dec 09, 2025 0.2569 0.2572 0.2450 0.2517 168,354 -0.00(-1.29%)
Dec 08, 2025 0.2592 0.2630 0.2450 0.2550 106,847 -0.00(-0.20%)
Dec 05, 2025 0.2548 0.2660 0.2470 0.2555 191,989 +0.01(+2.61%)
Dec 04, 2025 0.2578 0.2708 0.2489 0.2490 98,993 -0.01(-4.23%)
Dec 03, 2025 0.2400 0.2600 0.2330 0.2600 144,249 +0.00(+0.39%)
Dec 02, 2025 0.2520 0.2630 0.2480 0.2590 148,641 -0.00(-0.38%)
Dec 01, 2025 0.2619 0.2700 0.2250 0.2600 159,633 -0.01(-1.89%)
Nov 28, 2025 0.2600 0.2650 0.2572 0.2650 221,151 +0.00(+1.53%)
Nov 26, 2025 0.2650 0.2721 0.2610 0.2610 131,684 -0.01(-3.69%)
Nov 25, 2025 0.2736 0.2800 0.2661 0.2710 157,674 -0.00(-0.95%)
Nov 24, 2025 0.2700 0.2812 0.2616 0.2736 137,812 -0.00(-1.62%)
Nov 21, 2025 0.2760 0.2785 0.2700 0.2781 328,328 +0.00(+0.40%)
Nov 20, 2025 0.2950 0.2950 0.2681 0.2770 162,830 -0.01(-5.10%)
Nov 19, 2025 0.2900 0.2939 0.2800 0.2919 219,806 +0.00(+1.71%)
Nov 18, 2025 0.2880 0.2900 0.2850 0.2870 50,614 +0.00(+0.17%)
Nov 17, 2025 0.3120 0.3120 0.2850 0.2865 149,892 -0.01(-3.63%)
Nov 14, 2025 0.2942 0.3000 0.2900 0.2973 104,818 +0.01(+2.55%)
Nov 13, 2025 0.2946 0.2950 0.2850 0.2899 187,744 -0.00(-1.66%)
Nov 12, 2025 0.3160 0.3160 0.2896 0.2948 207,237 -0.02(-4.93%)
Nov 11, 2025 0.3263 0.3263 0.3100 0.3101 54,999 -0.01(-2.79%)
Nov 10, 2025 0.2910 0.3245 0.2900 0.3190 368,309 +0.03(+9.85%)
Nov 07, 2025 0.2830 0.2933 0.2800 0.2904 102,971 +0.01(+3.71%)
Nov 06, 2025 0.2950 0.2960 0.2800 0.2800 317,275 -0.01(-3.78%)
Nov 05, 2025 0.3077 0.3077 0.2900 0.2910 293,612 -0.01(-3.00%)
Nov 04, 2025 0.3110 0.3145 0.2990 0.3000 270,465 -0.01(-3.13%)
Nov 03, 2025 0.3050 0.3150 0.3050 0.3097 184,169 -0.00(-1.43%)
Oct 31, 2025 0.3148 0.3148 0.3042 0.3142 139,661 +0.00(+0.38%)
Oct 30, 2025 0.3100 0.3190 0.3050 0.3130 202,987 +0.00(+0.97%)
Oct 29, 2025 0.3177 0.3326 0.3100 0.3100 189,187 +0.00(+0.00%)
Oct 28, 2025 0.3200 0.3300 0.3100 0.3100 368,681 -0.01(-3.13%)
Oct 27, 2025 0.3250 0.3370 0.3200 0.3200 392,581 -0.01(-2.79%)
Oct 24, 2025 0.3450 0.3551 0.3281 0.3292 253,389 -0.02(-6.08%)
Oct 23, 2025 0.3250 0.3513 0.3250 0.3505 309,390 +0.02(+7.02%)
Oct 22, 2025 0.3490 0.3542 0.3255 0.3275 425,227 -0.02(-5.07%)
Oct 21, 2025 0.3700 0.3878 0.3400 0.3450 451,469 -0.03(-6.76%)
Oct 20, 2025 0.3757 0.3757 0.3501 0.3700 365,666 +0.01(+1.73%)
Oct 17, 2025 0.3856 0.3856 0.3400 0.3637 640,689 -0.02(-4.29%)
Oct 16, 2025 0.4250 0.4250 0.3758 0.3800 906,457 -0.02(-5.12%)
Oct 15, 2025 0.4700 0.4900 0.3690 0.4005 2,632,762 -0.06(-12.13%)
Oct 14, 2025 0.3650 0.4856 0.3540 0.4558 4,631,584 +0.09(+24.88%)
Oct 13, 2025 0.3400 0.3700 0.3300 0.3650 1,158,828 +0.04(+11.01%)
Oct 10, 2025 0.3449 0.3449 0.3220 0.3288 264,826 -0.01(-1.91%)
Oct 09, 2025 0.3100 0.3400 0.3100 0.3352 370,568 +0.02(+4.95%)
Oct 08, 2025 0.3377 0.3397 0.3115 0.3194 158,214 -0.00(-0.78%)
Oct 07, 2025 0.3050 0.3399 0.3050 0.3219 446,691 +0.01(+4.34%)
Oct 06, 2025 0.3080 0.3100 0.3050 0.3085 155,999 +0.00(+0.06%)
Oct 03, 2025 0.3052 0.3100 0.3050 0.3083 274,328 +0.00(+0.23%)
Oct 02, 2025 0.3050 0.3080 0.3050 0.3076 78,191 -0.00(-0.77%)
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.