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 17, 2025 3.150 3.160 0.6100 2.050 152,244 -1.13(-35.53%)
Dec 16, 2025 3.250 3.250 3.100 3.180 32,714 +0.02(+0.63%)
Dec 15, 2025 3.170 3.330 3.120 3.160 59,161 +0.01(+0.32%)
Dec 12, 2025 3.200 3.240 3.060 3.150 47,266 +0.03(+0.96%)
Dec 11, 2025 3.000 3.190 2.900 3.120 155,503 +0.16(+5.41%)
Dec 10, 2025 2.790 3.000 2.700 2.960 174,006 +0.17(+6.09%)
Dec 09, 2025 2.700 2.850 2.570 2.790 126,893 +0.14(+5.28%)
Dec 08, 2025 2.400 2.800 2.250 2.650 214,766 +0.30(+12.77%)
Dec 05, 2025 2.260 2.440 2.240 2.350 235,090 +0.12(+5.38%)
Dec 04, 2025 2.050 2.230 1.930 2.230 70,503 +0.13(+6.19%)
Dec 03, 2025 2.160 2.250 1.710 2.100 91,975 -0.08(-3.67%)
Dec 02, 2025 2.120 2.200 2.120 2.180 28,982 +0.11(+5.31%)
Dec 01, 2025 1.990 2.130 1.910 2.070 229,789 +0.17(+8.95%)
Nov 28, 2025 1.970 1.990 1.840 1.900 46,737 -0.08(-4.04%)
Nov 26, 2025 1.880 1.990 1.750 1.980 98,663 +0.21(+11.86%)
Nov 25, 2025 1.890 1.950 1.580 1.770 46,851 -0.12(-6.35%)
Nov 24, 2025 1.840 1.900 1.600 1.890 101,504 +0.12(+6.78%)
Nov 21, 2025 1.370 1.780 0.5101 1.770 160,187 +0.40(+29.20%)
Nov 20, 2025 1.500 1.590 1.200 1.370 34,928 -0.16(-10.46%)
Nov 19, 2025 1.470 1.590 1.470 1.530 58,820 +0.07(+4.79%)
Nov 18, 2025 1.250 1.520 1.250 1.460 15,669 -0.07(-4.58%)
Nov 17, 2025 1.530 1.550 1.250 1.530 27,579 +0.06(+4.08%)
Nov 14, 2025 1.590 1.650 0.5004 1.470 132,135 -0.11(-6.96%)
Nov 13, 2025 1.500 1.600 1.340 1.580 67,688 +0.10(+6.76%)
Nov 12, 2025 1.430 1.520 1.430 1.480 34,674 +0.05(+3.50%)
Nov 11, 2025 1.300 1.430 1.300 1.430 60,045 +0.13(+10.00%)
Nov 10, 2025 1.210 1.300 0.4840 1.300 38,379 +0.10(+8.33%)
Nov 07, 2025 1.500 1.500 0.0700 1.200 61,183 -0.32(-21.05%)
Nov 06, 2025 1.550 1.600 1.450 1.520 48,504 -0.02(-1.30%)
Nov 05, 2025 1.400 1.550 1.400 1.540 59,996 +0.14(+10.00%)
Nov 04, 2025 1.450 1.500 0.3229 1.400 67,058 +0.00(+0.00%)
Nov 03, 2025 1.400 1.430 1.330 1.400 30,813 +0.01(+0.72%)
Oct 31, 2025 1.350 1.390 1.000 1.390 62,682 +0.10(+7.75%)
Oct 30, 2025 1.330 1.400 1.210 1.290 56,449 +0.00(+0.00%)
Oct 29, 2025 1.270 1.300 1.250 1.290 35,506 +0.06(+4.88%)
Oct 28, 2025 1.000 1.390 0.3100 1.230 193,216 +0.26(+26.80%)
Oct 27, 2025 0.5500 1.150 0.5500 0.9700 87,261 +0.32(+49.23%)
Oct 24, 2025 0.5500 0.8000 0.3000 0.6500 89,088 +0.25(+62.50%)
Oct 23, 2025 0.2800 0.5500 0.2400 0.4000 125,918 +0.33(+471.43%)
Oct 22, 2025 0.0700 0.0700 0.0700 0.0700 1,005 +0.01(+16.67%)
Oct 21, 2025 0.0600 0.0600 0.0600 0.0600 2,500 -0.12(-66.67%)
Oct 20, 2025 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
Oct 13, 2025 0.1750 0 +0.00(+0.00%)
Oct 10, 2025 0.1750 0.1750 0.1750 0.1750 200 +0.00(+0.00%)
Oct 09, 2025 0.1750 0.2950 0.1750 0.1750 7,030 -0.12(-40.68%)
Oct 08, 2025 0.2950 0.2950 0.2950 0.2950 6,050 +0.01(+3.51%)
Oct 07, 2025 0.2850 0.2850 0.2849 0.2850 3,477 +0.10(+54.05%)
Oct 06, 2025 0.1850 0.1850 0.1850 0.1850 1,230 +0.14(+270.00%)
Oct 03, 2025 0.1750 0.1750 0.0500 0.0500 30,000 -0.24(-83.05%)
Oct 02, 2025 0.2950 0.2950 0.2800 0.2950 10,910 +0.01(+5.36%)
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.