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 09, 2025 2.219 0 +0.18(+8.77%)
Dec 08, 2025 2.094 2.200 1.950 2.040 970,380 -0.05(-2.37%)
Dec 05, 2025 2.170 2.193 2.050 2.090 912,198 +0.08(+4.16%)
Dec 04, 2025 2.120 2.120 2.000 2.006 1,267,762 -0.17(-7.98%)
Dec 03, 2025 2.130 2.200 2.069 2.180 1,393,634 +0.14(+6.86%)
Dec 02, 2025 2.100 2.140 1.930 2.040 1,461,270 -0.05(-2.39%)
Dec 01, 2025 1.750 2.100 1.730 2.090 1,936,125 +0.38(+22.22%)
Nov 28, 2025 1.640 1.800 1.620 1.710 1,398,393 +0.03(+1.57%)
Nov 26, 2025 1.480 1.700 1.469 1.683 995,439 +0.24(+16.91%)
Nov 25, 2025 1.410 1.470 1.375 1.440 534,116 +0.06(+4.35%)
Nov 24, 2025 1.420 1.420 1.292 1.380 406,881 +0.08(+6.15%)
Nov 21, 2025 1.270 1.320 1.250 1.300 318,795 +0.01(+0.78%)
Nov 20, 2025 1.360 1.430 1.281 1.290 352,110 -0.07(-5.15%)
Nov 19, 2025 1.407 1.435 1.349 1.360 593,889 +0.01(+0.74%)
Nov 18, 2025 1.300 1.380 1.270 1.350 291,709 +0.03(+1.89%)
Nov 17, 2025 1.360 1.400 1.308 1.325 789,568 -0.05(-3.43%)
Nov 14, 2025 1.300 1.400 1.290 1.372 328,166 -0.01(-0.58%)
Nov 13, 2025 1.460 1.490 1.380 1.380 412,975 -0.08(-5.61%)
Nov 12, 2025 1.350 1.510 1.346 1.462 963,458 +0.14(+10.30%)
Nov 11, 2025 1.350 1.420 1.290 1.325 2,022,533 -0.04(-3.26%)
Nov 10, 2025 1.200 1.500 1.170 1.370 2,483,980 +0.05(+3.80%)
Nov 07, 2025 1.260 1.320 1.230 1.320 792,350 +0.08(+6.19%)
Nov 06, 2025 1.301 1.320 1.230 1.243 415,237 -0.02(-1.35%)
Nov 05, 2025 1.180 1.291 1.170 1.260 714,225 +0.03(+2.43%)
Nov 04, 2025 1.280 1.300 1.220 1.230 1,103,342 -0.08(-6.39%)
Nov 03, 2025 1.440 1.440 1.300 1.314 1,057,813 -0.14(-9.38%)
Oct 31, 2025 1.530 1.550 1.410 1.450 1,269,842 -0.04(-2.44%)
Oct 30, 2025 1.450 1.520 1.410 1.486 617,258 +0.06(+3.86%)
Oct 29, 2025 1.440 1.530 1.420 1.431 649,781 +0.03(+2.32%)
Oct 28, 2025 1.250 1.469 1.250 1.399 706,537 +0.04(+2.84%)
Oct 27, 2025 1.450 1.470 1.310 1.360 1,166,899 -0.09(-6.21%)
Oct 24, 2025 1.420 1.510 1.420 1.450 652,078 -0.04(-2.68%)
Oct 23, 2025 1.550 1.550 1.489 1.490 709,769 +0.03(+2.05%)
Oct 22, 2025 1.350 1.481 1.350 1.460 547,734 +0.03(+2.10%)
Oct 21, 2025 1.580 1.580 1.300 1.430 1,810,374 -0.18(-11.40%)
Oct 20, 2025 1.610 1.755 1.590 1.614 741,506 +0.03(+2.15%)
Oct 17, 2025 1.840 1.840 1.560 1.580 1,778,032 -0.27(-14.59%)
Oct 16, 2025 1.820 1.920 1.810 1.850 1,011,508 +0.04(+1.96%)
Oct 15, 2025 1.800 1.850 1.760 1.815 1,122,272 +0.03(+1.65%)
Oct 14, 2025 1.660 1.930 1.660 1.785 720,875 +0.00(+0.03%)
Oct 13, 2025 1.760 1.990 1.760 1.784 1,021,604 +0.06(+3.75%)
Oct 10, 2025 1.730 1.880 1.610 1.720 1,481,709 -0.01(-0.58%)
Oct 09, 2025 1.980 1.980 1.655 1.730 1,801,455 -0.10(-5.46%)
Oct 08, 2025 1.990 1.990 1.750 1.830 860,084 +0.03(+1.67%)
Oct 07, 2025 1.875 1.880 1.780 1.800 724,125 -0.05(-2.70%)
Oct 06, 2025 1.860 1.990 1.830 1.850 1,180,918 -0.02(-1.02%)
Oct 03, 2025 1.920 1.980 1.840 1.869 695,300 +0.01(+0.48%)
Oct 02, 2025 1.960 1.970 1.750 1.860 1,529,774 -0.09(-4.62%)
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.