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 29, 2025 1.308 1.310 1.280 1.306 249,882 +0.02(+1.67%)
Dec 26, 2025 1.284 1.290 1.280 1.284 46,482 -0.01(-0.66%)
Dec 24, 2025 1.294 1.300 1.285 1.292 11,496 -0.01(-0.58%)
Dec 23, 2025 1.270 1.310 1.270 1.300 91,105 +0.03(+2.36%)
Dec 22, 2025 1.270 1.290 1.270 1.270 177,872 +0.00(+0.32%)
Dec 19, 2025 1.270 1.270 1.250 1.266 93,381 -0.00(-0.31%)
Dec 18, 2025 1.275 1.280 1.260 1.270 53,801 +0.00(+0.08%)
Dec 17, 2025 1.270 1.272 1.260 1.269 44,859 +0.01(+0.71%)
Dec 16, 2025 1.285 1.300 1.250 1.260 80,464 -0.04(-3.08%)
Dec 15, 2025 1.309 1.320 1.290 1.300 118,218 -0.02(-1.52%)
Dec 12, 2025 1.330 1.330 1.310 1.320 96,750 +0.00(+0.00%)
Dec 11, 2025 1.331 1.337 1.320 1.320 113,784 +0.00(+0.00%)
Dec 10, 2025 1.340 1.340 1.300 1.320 89,476 +0.01(+0.99%)
Dec 09, 2025 1.333 1.333 1.300 1.307 130,020 -0.02(-1.28%)
Dec 08, 2025 1.330 1.340 1.320 1.324 136,122 +0.00(+0.30%)
Dec 05, 2025 1.320 1.325 1.310 1.320 183,837 +0.03(+2.60%)
Dec 04, 2025 1.290 1.302 1.280 1.286 266,002 +0.03(+2.10%)
Dec 03, 2025 1.250 1.280 1.244 1.260 160,505 +0.04(+3.11%)
Dec 02, 2025 1.222 1.236 1.200 1.222 416,624 -0.01(-1.09%)
Dec 01, 2025 1.234 1.246 1.230 1.236 205,598 +0.02(+1.35%)
Nov 28, 2025 1.200 1.230 1.200 1.219 642,483 +0.02(+1.58%)
Nov 26, 2025 1.200 1.212 1.190 1.200 268,303 +0.01(+0.50%)
Nov 25, 2025 1.210 1.216 1.190 1.194 203,103 -0.02(-1.69%)
Nov 24, 2025 1.260 1.260 1.210 1.214 128,100 -0.03(-2.06%)
Nov 21, 2025 1.240 1.260 1.226 1.240 138,550 -0.05(-4.25%)
Nov 20, 2025 1.306 1.323 1.280 1.295 132,605 +0.00(+0.19%)
Nov 19, 2025 1.320 1.320 1.268 1.292 195,101 -0.01(-0.81%)
Nov 18, 2025 1.270 1.315 1.270 1.303 92,586 +0.02(+1.44%)
Nov 17, 2025 1.315 1.315 1.270 1.284 117,211 -0.01(-0.43%)
Nov 14, 2025 1.277 1.301 1.270 1.290 164,018 +0.07(+5.74%)
Nov 13, 2025 1.240 1.270 1.210 1.220 135,747 -0.03(-2.40%)
Nov 12, 2025 1.286 1.313 1.250 1.250 80,534 -0.06(-4.58%)
Nov 11, 2025 1.290 1.330 1.290 1.310 114,873 +0.03(+2.34%)
Nov 10, 2025 1.290 1.290 1.270 1.280 44,118 -0.00(-0.23%)
Nov 07, 2025 1.250 1.283 1.250 1.283 33,774 +0.03(+2.56%)
Nov 06, 2025 1.280 1.280 1.240 1.251 539,992 -0.02(-1.65%)
Nov 05, 2025 1.260 1.280 1.254 1.272 85,763 +0.02(+1.27%)
Nov 04, 2025 1.280 1.280 1.250 1.256 89,260 -0.04(-3.05%)
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.