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 (%)
Nov 26, 2025 0.6800 0.7400 0.6800 0.7080 213,953 +0.03(+3.80%)
Nov 25, 2025 0.6580 0.6861 0.6400 0.6821 139,232 +0.04(+6.11%)
Nov 24, 2025 0.6500 0.6580 0.6360 0.6428 129,053 -0.00(-0.36%)
Nov 21, 2025 0.6168 0.6451 0.5915 0.6451 146,732 +0.03(+4.05%)
Nov 20, 2025 0.6800 0.6800 0.6100 0.6200 150,857 -0.04(-6.65%)
Nov 19, 2025 0.6275 0.6650 0.6200 0.6642 194,339 +0.04(+5.85%)
Nov 18, 2025 0.6515 0.6550 0.6190 0.6275 245,391 -0.03(-4.24%)
Nov 17, 2025 0.6900 0.6913 0.6501 0.6553 186,197 -0.03(-4.67%)
Nov 14, 2025 0.6800 0.6950 0.6508 0.6874 168,240 -0.01(-1.66%)
Nov 13, 2025 0.7400 0.7400 0.6850 0.6990 279,835 -0.04(-5.18%)
Nov 12, 2025 0.7100 0.7489 0.7100 0.7372 199,647 +0.02(+2.67%)
Nov 11, 2025 0.7181 0.7323 0.7100 0.7180 137,608 -0.01(-1.07%)
Nov 10, 2025 0.7600 0.7800 0.7221 0.7258 146,897 -0.02(-3.23%)
Nov 07, 2025 0.7106 0.7548 0.6652 0.7500 401,086 +0.06(+8.74%)
Nov 06, 2025 0.7800 0.7800 0.6651 0.6897 195,621 -0.04(-5.69%)
Nov 05, 2025 0.8015 0.8015 0.7088 0.7313 372,530 -0.04(-4.95%)
Nov 04, 2025 0.8320 0.9030 0.7694 0.7694 167,515 -0.09(-10.38%)
Nov 03, 2025 0.8900 0.8900 0.8470 0.8585 191,730 -0.01(-0.81%)
Oct 31, 2025 0.8680 0.8901 0.8481 0.8655 151,235 +0.01(+1.29%)
Oct 30, 2025 0.8245 0.8830 0.8245 0.8545 56,887 -0.00(-0.12%)
Oct 29, 2025 0.8900 0.9026 0.8517 0.8555 158,409 -0.05(-5.20%)
Oct 28, 2025 0.8970 0.9185 0.8736 0.9024 243,531 -0.01(-0.95%)
Oct 27, 2025 1.010 1.010 0.8929 0.9111 254,075 -0.07(-7.59%)
Oct 24, 2025 0.9183 0.9874 0.9183 0.9859 120,069 -0.01(-1.01%)
Oct 23, 2025 0.9599 1.020 0.9251 0.9960 453,972 +0.01(+0.61%)
Oct 22, 2025 0.9500 1.001 0.9318 0.9900 289,219 +0.03(+3.13%)
Oct 21, 2025 1.024 1.024 0.9500 0.9600 546,425 -0.09(-8.57%)
Oct 20, 2025 1.010 1.080 1.010 1.050 107,445 +0.01(+1.06%)
Oct 17, 2025 1.030 1.040 0.9918 1.039 157,680 +0.01(+0.87%)
Oct 16, 2025 1.082 1.085 1.027 1.030 143,385 -0.04(-3.56%)
Oct 15, 2025 1.100 1.100 1.035 1.068 188,797 -0.02(-1.57%)
Oct 14, 2025 1.060 1.090 1.020 1.085 214,450 +0.01(+0.93%)
Oct 13, 2025 1.060 1.150 1.040 1.075 161,034 +0.01(+0.84%)
Oct 10, 2025 1.074 1.080 1.050 1.066 145,731 +0.02(+1.52%)
Oct 09, 2025 1.100 1.100 1.050 1.050 122,277 -0.04(-3.58%)
Oct 08, 2025 1.060 1.117 1.055 1.089 285,849 +0.01(+1.30%)
Oct 07, 2025 1.060 1.100 1.030 1.075 172,513 +0.01(+0.99%)
Oct 06, 2025 1.070 1.095 1.050 1.065 124,970 -0.03(-2.34%)
Oct 03, 2025 1.060 1.092 1.060 1.090 77,468 +0.03(+2.44%)
Oct 02, 2025 1.080 1.100 1.050 1.064 162,783 -0.00(-0.14%)
Oct 01, 2025 1.050 1.120 1.046 1.065 125,672 +0.03(+2.45%)
Sep 30, 2025 1.028 1.070 1.020 1.040 217,645 -0.03(-2.80%)
Sep 29, 2025 1.160 1.160 1.069 1.070 194,882 -0.03(-2.73%)
Sep 26, 2025 1.060 1.105 1.060 1.100 118,317 +0.05(+4.76%)
Sep 25, 2025 1.070 1.120 1.040 1.050 288,258 -0.01(-0.57%)
Sep 24, 2025 1.002 1.070 0.9936 1.056 438,345 +0.04(+4.24%)
Sep 23, 2025 1.015 1.021 0.9700 1.013 287,764 +0.00(+0.30%)
Sep 22, 2025 1.190 1.190 0.9500 1.010 479,760 -0.14(-12.17%)
Sep 19, 2025 1.085 1.179 1.060 1.150 283,602 +0.07(+6.14%)
Sep 18, 2025 1.020 1.093 0.9891 1.083 285,339 +0.04(+4.19%)
Sep 17, 2025 1.070 1.070 1.020 1.040 165,588 -0.01(-0.96%)
Sep 16, 2025 1.010 1.060 0.9555 1.050 258,169 +0.04(+3.96%)
Sep 15, 2025 0.9600 1.010 0.9371 1.010 77,995 +0.06(+5.79%)
Sep 12, 2025 1.000 1.000 0.9450 0.9547 135,547 -0.04(-4.33%)
Sep 11, 2025 1.020 1.024 0.9717 0.9979 223,425 -0.02(-2.36%)
Sep 10, 2025 0.9900 1.036 0.9814 1.022 233,472 +0.00(+0.00%)
Sep 09, 2025 1.030 1.040 1.010 1.022 259,222 -0.01(-0.78%)
Sep 08, 2025 1.050 1.050 0.9802 1.030 234,504 +0.03(+3.00%)
Sep 05, 2025 0.9800 1.022 0.9600 1.000 334,891 +0.01(+1.01%)
Sep 04, 2025 1.040 1.040 0.9572 0.9900 289,624 -0.02(-1.59%)
Sep 03, 2025 0.9852 1.030 0.9723 1.006 338,438 +0.02(+2.11%)
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.