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 31, 2025 3.945 3.950 3.910 3.910 14,359 -0.09(-2.25%)
Dec 30, 2025 4.100 4.160 4.000 4.000 23,377 -0.19(-4.53%)
Dec 29, 2025 4.000 4.360 4.000 4.190 30,497 +0.04(+0.96%)
Dec 26, 2025 3.990 4.150 3.970 4.150 89,337 +0.16(+4.01%)
Dec 24, 2025 3.980 3.990 3.922 3.990 26,667 +0.02(+0.45%)
Dec 23, 2025 3.850 3.990 3.836 3.972 75,151 +0.16(+4.20%)
Dec 22, 2025 3.890 3.950 3.812 3.812 36,488 -0.04(-1.15%)
Dec 19, 2025 3.730 3.890 3.730 3.857 107,085 +0.41(+12.01%)
Dec 18, 2025 3.442 3.466 3.400 3.443 46,328 +0.01(+0.32%)
Dec 17, 2025 3.453 3.492 3.200 3.432 44,490 +0.14(+4.25%)
Dec 16, 2025 3.260 3.454 3.260 3.292 57,875 -0.25(-7.06%)
Dec 15, 2025 3.440 3.555 3.230 3.542 41,386 +0.21(+6.37%)
Dec 12, 2025 3.400 3.440 3.250 3.330 25,877 -0.07(-2.06%)
Dec 11, 2025 3.395 3.500 3.390 3.400 30,158 -0.10(-2.86%)
Dec 10, 2025 3.400 3.500 3.400 3.500 19,373 +0.10(+2.94%)
Dec 09, 2025 3.450 3.450 3.250 3.400 29,245 -0.06(-1.73%)
Dec 08, 2025 3.455 3.810 3.375 3.460 11,648 +0.06(+1.76%)
Dec 05, 2025 3.300 3.410 3.270 3.400 27,343 +0.10(+3.03%)
Dec 04, 2025 3.300 3.330 3.260 3.300 25,903 -0.10(-2.94%)
Dec 03, 2025 3.534 3.534 3.360 3.400 13,391 -0.08(-2.30%)
Dec 02, 2025 3.518 3.518 3.430 3.480 27,615 -0.06(-1.69%)
Dec 01, 2025 3.730 3.750 3.528 3.540 36,240 -0.07(-1.94%)
Nov 28, 2025 3.599 3.683 3.562 3.610 45,538 +0.11(+3.22%)
Nov 26, 2025 3.490 3.720 3.479 3.497 35,059 +0.03(+0.85%)
Nov 25, 2025 3.390 3.480 3.230 3.468 122,334 +0.25(+7.77%)
Nov 24, 2025 3.300 3.500 3.152 3.218 117,659 -0.04(-1.29%)
Nov 21, 2025 3.170 3.370 3.000 3.260 77,948 -0.05(-1.51%)
Nov 20, 2025 3.550 3.610 3.300 3.310 127,277 +0.07(+2.16%)
Nov 19, 2025 2.935 3.330 2.900 3.240 330,447 +0.35(+12.19%)
Nov 18, 2025 2.690 2.950 2.682 2.888 30,000 +0.20(+7.36%)
Nov 17, 2025 2.865 2.873 2.690 2.690 87,994 +0.14(+5.49%)
Nov 14, 2025 2.520 2.588 2.520 2.550 9,991 -0.07(-2.63%)
Nov 13, 2025 3.200 3.200 2.607 2.619 12,354 -0.17(-5.99%)
Nov 12, 2025 2.650 2.786 2.650 2.786 6,200 +0.15(+5.53%)
Nov 11, 2025 2.600 2.646 2.590 2.640 13,290 +0.08(+3.31%)
Nov 10, 2025 2.500 2.555 2.449 2.555 47,103 +0.32(+14.19%)
Nov 07, 2025 2.300 2.300 2.170 2.238 20,860 -0.02(-1.10%)
Nov 06, 2025 2.390 2.398 2.263 2.263 19,006 -0.12(-4.92%)
Nov 05, 2025 2.372 2.388 2.339 2.380 11,461 +0.03(+1.28%)
Nov 04, 2025 2.540 2.700 2.340 2.350 61,188 -0.33(-12.31%)
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.