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 23, 2025 1.683 1.710 1.683 1.710 10,175 +0.02(+1.18%)
Dec 22, 2025 1.705 1.709 1.650 1.690 55,170 +0.05(+2.92%)
Dec 19, 2025 1.642 1.642 1.642 1.642 11,901 +0.01(+0.74%)
Dec 18, 2025 1.690 1.700 1.630 1.630 31,000 -0.10(-5.59%)
Dec 17, 2025 1.720 1.726 1.720 1.726 24,700 +0.01(+0.85%)
Dec 16, 2025 1.785 1.820 1.712 1.712 25,065 -0.12(-6.45%)
Dec 15, 2025 1.836 1.836 1.830 1.830 20,156 -0.05(-2.66%)
Dec 12, 2025 1.851 1.880 1.850 1.880 16,245 -0.01(-0.37%)
Dec 11, 2025 1.900 1.902 1.874 1.887 53,802 -0.05(-2.73%)
Dec 10, 2025 1.939 1.970 1.920 1.940 24,800 -0.09(-4.43%)
Dec 09, 2025 2.045 2.045 2.030 2.030 3,200 -0.06(-2.73%)
Dec 08, 2025 2.070 2.100 2.070 2.087 54,501 -0.02(-1.00%)
Dec 05, 2025 2.078 2.110 2.010 2.108 30,800 +0.11(+5.40%)
Dec 04, 2025 1.990 2.000 1.986 2.000 27,834 +0.02(+1.06%)
Dec 03, 2025 1.950 1.979 1.950 1.979 5,465 +0.02(+0.97%)
Dec 02, 2025 1.925 1.970 1.925 1.960 42,309 +0.03(+1.55%)
Dec 01, 2025 1.920 1.930 1.910 1.930 26,501 +0.04(+2.17%)
Nov 28, 2025 1.890 1.890 1.889 1.889 3,505 +0.03(+1.56%)
Nov 26, 2025 1.780 1.860 1.780 1.860 9,125 +0.03(+1.53%)
Nov 25, 2025 1.832 1.832 1.832 1.832 9,395 -0.03(-1.51%)
Nov 24, 2025 1.830 1.860 1.819 1.860 21,027 +0.09(+5.08%)
Nov 21, 2025 1.740 1.770 1.718 1.770 15,561 +0.01(+0.57%)
Nov 20, 2025 1.774 1.779 1.760 1.760 29,539 -0.00(-0.01%)
Nov 19, 2025 1.734 1.760 1.734 1.760 21,500 +0.01(+0.58%)
Nov 18, 2025 1.750 1.750 1.750 1.750 6,550 +0.02(+1.04%)
Nov 17, 2025 1.732 1.732 1.720 1.732 9,870 +0.01(+0.58%)
Nov 14, 2025 1.722 1.722 1.722 1.722 17,600 +0.01(+0.70%)
Nov 13, 2025 1.748 1.762 1.710 1.710 67,300 -0.04(-2.29%)
Nov 12, 2025 1.780 1.780 1.750 1.750 22,640 -0.04(-2.23%)
Nov 11, 2025 1.802 1.805 1.790 1.790 22,250 -0.03(-1.65%)
Nov 10, 2025 1.820 1.820 1.750 1.820 3,142 +0.04(+2.25%)
Nov 07, 2025 1.760 1.830 1.760 1.780 21,700 +0.01(+0.56%)
Nov 06, 2025 1.770 1.806 1.770 1.770 36,600 -0.10(-5.14%)
Nov 05, 2025 1.866 1.866 1.866 1.866 3,700 -0.01(-0.74%)
Nov 04, 2025 1.880 1.880 1.870 1.880 3,270 +0.00(+0.00%)
Nov 03, 2025 1.908 1.908 1.880 1.880 56,066 -0.01(-0.53%)
Oct 31, 2025 1.900 1.900 1.890 1.890 4,000 -0.01(-0.68%)
Oct 30, 2025 1.900 1.903 1.900 1.903 4,585 -0.00(-0.26%)
Oct 29, 2025 1.902 1.915 1.902 1.908 23,502 +0.03(+1.49%)
Oct 28, 2025 1.869 1.880 1.865 1.880 24,592 +0.01(+0.29%)
Oct 27, 2025 1.890 1.890 1.875 1.875 6,104 +0.01(+0.78%)
Oct 24, 2025 1.880 1.880 1.850 1.860 16,640 +0.03(+1.64%)
Oct 23, 2025 1.830 1.841 1.828 1.830 23,255 +0.08(+4.57%)
Oct 22, 2025 1.711 1.750 1.710 1.750 33,374 +0.05(+2.94%)
Oct 21, 2025 1.715 1.715 1.700 1.700 2,394 -0.04(-2.30%)
Oct 20, 2025 1.750 1.755 1.735 1.740 17,663 -0.01(-0.57%)
Oct 17, 2025 1.795 1.804 1.750 1.750 52,598 -0.07(-3.79%)
Oct 16, 2025 1.850 1.850 1.800 1.819 33,224 -0.05(-2.62%)
Oct 15, 2025 1.895 1.895 1.850 1.868 32,888 -0.01(-0.32%)
Oct 14, 2025 1.861 1.900 1.861 1.874 39,952 -0.10(-4.87%)
Oct 13, 2025 2.040 2.040 1.970 1.970 1,100 +0.10(+5.35%)
Oct 10, 2025 1.910 1.968 1.870 1.870 13,305 -0.14(-6.87%)
Oct 09, 2025 2.005 2.030 2.005 2.008 13,000 -0.04(-2.14%)
Oct 08, 2025 2.040 2.060 2.040 2.052 3,547 +0.03(+1.58%)
Oct 07, 2025 2.036 2.036 2.010 2.020 8,415 -0.01(-0.49%)
Oct 06, 2025 2.022 2.048 2.000 2.030 15,325 +0.05(+2.71%)
Oct 03, 2025 1.940 2.001 1.940 1.976 11,258 +0.03(+1.62%)
Oct 02, 2025 2.000 2.000 1.945 1.945 20,069 -0.05(-2.60%)
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.