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 30, 2025 2.840 2.960 2.830 2.940 87,424 +0.06(+1.95%)
Dec 29, 2025 2.860 2.950 2.750 2.884 69,887 +0.05(+1.72%)
Dec 26, 2025 2.880 2.920 2.810 2.835 16,686 -0.04(-1.56%)
Dec 24, 2025 2.830 2.888 2.820 2.880 5,779 -0.04(-1.37%)
Dec 23, 2025 2.830 2.940 2.820 2.920 36,416 -0.04(-1.22%)
Dec 22, 2025 2.995 3.016 2.820 2.956 96,923 -0.02(-0.54%)
Dec 19, 2025 2.900 3.000 2.810 2.972 74,283 +0.24(+8.86%)
Dec 18, 2025 3.050 3.050 2.730 2.730 71,042 -0.23(-7.87%)
Dec 17, 2025 3.060 3.192 2.900 2.963 50,630 -0.12(-3.95%)
Dec 16, 2025 3.100 3.114 3.050 3.085 50,290 +0.03(+0.90%)
Dec 15, 2025 3.140 3.280 3.020 3.058 7,620 -0.15(-4.63%)
Dec 12, 2025 3.400 3.450 3.010 3.206 59,167 -0.09(-2.85%)
Dec 11, 2025 3.150 3.300 3.136 3.300 39,154 +0.01(+0.30%)
Dec 10, 2025 3.340 3.420 3.260 3.290 47,803 -0.02(-0.60%)
Dec 09, 2025 3.195 3.442 3.160 3.310 56,271 +0.09(+2.70%)
Dec 08, 2025 3.200 3.300 3.150 3.223 16,688 +0.02(+0.72%)
Dec 05, 2025 3.270 3.280 3.100 3.200 23,537 -0.13(-3.90%)
Dec 04, 2025 3.350 3.480 3.308 3.330 15,889 -0.02(-0.60%)
Dec 03, 2025 3.303 3.400 3.270 3.350 18,369 +0.14(+4.36%)
Dec 02, 2025 3.200 3.300 3.100 3.210 61,130 +0.19(+6.29%)
Dec 01, 2025 3.200 3.320 3.000 3.020 67,686 -0.27(-8.32%)
Nov 28, 2025 3.480 3.516 3.181 3.294 50,355 -0.16(-4.52%)
Nov 26, 2025 3.296 3.450 3.260 3.450 6,891 +0.19(+5.83%)
Nov 25, 2025 3.270 3.340 3.200 3.260 22,248 -0.02(-0.61%)
Nov 24, 2025 3.110 3.300 3.110 3.280 58,488 +0.16(+5.26%)
Nov 21, 2025 3.070 3.200 3.010 3.116 107,474 -0.13(-4.12%)
Nov 20, 2025 3.490 3.600 3.120 3.250 227,712 -0.09(-2.69%)
Nov 19, 2025 3.460 3.520 3.240 3.340 27,348 -0.20(-5.68%)
Nov 18, 2025 3.400 3.590 3.350 3.541 145,068 +0.26(+7.96%)
Nov 17, 2025 3.570 3.570 3.230 3.280 51,950 -0.25(-7.08%)
Nov 14, 2025 3.500 3.610 3.460 3.530 46,601 -0.02(-0.59%)
Nov 13, 2025 3.810 3.890 3.528 3.551 55,994 -0.29(-7.57%)
Nov 12, 2025 3.930 3.990 3.786 3.842 10,459 -0.04(-0.98%)
Nov 11, 2025 4.000 4.040 3.860 3.880 36,723 -0.19(-4.67%)
Nov 10, 2025 4.020 4.150 4.010 4.070 62,103 +0.13(+3.35%)
Nov 07, 2025 3.830 4.090 3.800 3.938 79,159 +0.07(+1.93%)
Nov 06, 2025 4.150 4.150 3.810 3.864 96,090 -0.32(-7.57%)
Nov 05, 2025 4.020 4.200 4.020 4.180 85,433 +0.20(+5.08%)
Nov 04, 2025 4.300 4.470 3.850 3.978 190,378 -0.39(-9.01%)
Nov 03, 2025 4.810 4.900 4.350 4.372 117,299 -0.70(-13.77%)
Oct 31, 2025 5.010 5.150 4.902 5.070 60,660 +0.19(+3.89%)
Oct 30, 2025 5.000 5.000 4.828 4.880 82,143 -0.24(-4.69%)
Oct 29, 2025 5.060 5.250 4.900 5.120 115,803 +0.12(+2.40%)
Oct 28, 2025 5.100 5.120 5.000 5.000 56,224 -0.04(-0.83%)
Oct 27, 2025 4.950 5.140 4.950 5.042 54,462 +0.25(+5.26%)
Oct 24, 2025 4.770 4.820 4.700 4.790 89,797 +0.04(+0.84%)
Oct 23, 2025 4.660 4.850 4.576 4.750 88,443 +0.22(+4.86%)
Oct 22, 2025 4.800 4.800 4.500 4.530 50,517 -0.30(-6.21%)
Oct 21, 2025 4.770 4.946 4.660 4.830 34,165 +0.09(+1.81%)
Oct 20, 2025 4.820 4.900 4.670 4.744 41,285 +0.14(+3.13%)
Oct 17, 2025 4.650 4.680 4.420 4.600 47,635 -0.08(-1.60%)
Oct 16, 2025 4.920 4.930 4.670 4.675 40,282 -0.25(-5.06%)
Oct 15, 2025 4.960 5.120 4.870 4.924 10,367 -0.08(-1.52%)
Oct 14, 2025 4.800 5.140 4.650 5.000 45,769 -0.14(-2.80%)
Oct 13, 2025 4.900 5.178 4.850 5.144 72,548 +0.08(+1.66%)
Oct 10, 2025 5.370 5.514 5.060 5.060 88,403 -0.26(-4.89%)
Oct 09, 2025 5.450 5.565 5.310 5.320 153,957 -0.15(-2.83%)
Oct 08, 2025 5.206 5.500 5.206 5.475 64,210 +0.22(+4.25%)
Oct 07, 2025 5.520 5.565 5.220 5.252 118,524 -0.27(-4.86%)
Oct 06, 2025 5.480 5.530 5.350 5.520 43,199 +0.13(+2.41%)
Oct 03, 2025 5.360 5.500 5.290 5.390 41,187 +0.01(+0.19%)
Oct 02, 2025 5.240 5.390 5.140 5.380 66,448 +0.24(+4.67%)
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.