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 04, 2025 0.0280 0.0294 0.0252 0.0271 71,171 +0.00(+7.54%)
Dec 03, 2025 0.0258 0.0282 0.0251 0.0252 23,331 -0.00(-8.70%)
Dec 02, 2025 0.0274 0.0299 0.0236 0.0276 190,134 -0.00(-6.12%)
Dec 01, 2025 0.0272 0.0305 0.0272 0.0294 189,967 +0.00(+8.09%)
Nov 28, 2025 0.0375 0.0375 0.0200 0.0272 696,452 -0.01(-25.89%)
Nov 26, 2025 0.0311 0.0367 0.0311 0.0367 2,008 +0.01(+18.01%)
Nov 25, 2025 0.0343 0.0343 0.0310 0.0311 117,671 -0.00(-11.65%)
Nov 24, 2025 0.0370 0.0373 0.0307 0.0352 50,273 +0.00(+5.71%)
Nov 21, 2025 0.0307 0.0339 0.0307 0.0333 10,598 -0.00(-3.20%)
Nov 20, 2025 0.0311 0.0370 0.0311 0.0344 55,338 +0.00(+3.93%)
Nov 19, 2025 0.0331 0.0336 0.0309 0.0331 35,076 -0.00(-7.28%)
Nov 18, 2025 0.0355 0.0370 0.0274 0.0357 111,330 +0.00(+11.21%)
Nov 17, 2025 0.0420 0.0420 0.0182 0.0321 438,284 -0.01(-23.39%)
Nov 14, 2025 0.0401 0.0441 0.0340 0.0419 141,296 -0.00(-2.56%)
Nov 13, 2025 0.0452 0.0482 0.0430 0.0430 109,030 -0.00(-0.23%)
Nov 12, 2025 0.0485 0.0485 0.0400 0.0431 214,605 -0.00(-6.71%)
Nov 11, 2025 0.0465 0.0486 0.0462 0.0462 4,650 +0.00(+0.00%)
Nov 10, 2025 0.0485 0.0485 0.0439 0.0462 240,048 +0.00(+4.52%)
Nov 07, 2025 0.0441 0.0466 0.0441 0.0442 3,391 -0.00(-4.33%)
Nov 06, 2025 0.0438 0.0463 0.0438 0.0462 12,399 -0.00(-4.94%)
Nov 05, 2025 0.0470 0.0488 0.0433 0.0486 262,134 +0.00(+2.10%)
Nov 04, 2025 0.0540 0.0578 0.0400 0.0476 607,749 -0.00(-4.80%)
Nov 03, 2025 0.0613 0.0715 0.0451 0.0500 1,347,602 -0.01(-18.30%)
Oct 31, 2025 0.0714 0.0737 0.0610 0.0612 236,652 -0.01(-14.76%)
Oct 30, 2025 0.0801 0.0801 0.0680 0.0718 437,706 -0.01(-12.44%)
Oct 29, 2025 0.0838 0.0838 0.0802 0.0820 10,526 -0.00(-2.26%)
Oct 28, 2025 0.0811 0.0839 0.0811 0.0839 47,917 +0.00(+3.45%)
Oct 27, 2025 0.0821 0.0845 0.0811 0.0811 165,490 -0.00(-1.22%)
Oct 24, 2025 0.0801 0.0846 0.0800 0.0821 158,668 -0.00(-2.96%)
Oct 23, 2025 0.0803 0.0846 0.0801 0.0846 70,041 +0.00(+5.62%)
Oct 22, 2025 0.0872 0.0872 0.0801 0.0801 28,994 -0.00(-2.91%)
Oct 21, 2025 0.0825 0.0873 0.0825 0.0825 20,261 -0.00(-1.08%)
Oct 20, 2025 0.0849 0.0870 0.0832 0.0834 84,626 -0.00(-4.25%)
Oct 17, 2025 0.0894 0.0894 0.0849 0.0871 65,928 +0.00(+2.35%)
Oct 16, 2025 0.0855 0.0895 0.0849 0.0851 16,035 -0.00(-0.47%)
Oct 15, 2025 0.0849 0.0855 0.0849 0.0855 10,119 +0.00(+0.35%)
Oct 14, 2025 0.0831 0.0852 0.0831 0.0852 32,479 +0.00(+1.79%)
Oct 13, 2025 0.0850 0.0879 0.0831 0.0837 22,571 +0.00(+0.72%)
Oct 10, 2025 0.0801 0.0880 0.0801 0.0831 22,409 -0.01(-5.68%)
Oct 09, 2025 0.0834 0.0881 0.0801 0.0881 80,726 +0.00(+5.89%)
Oct 08, 2025 0.0840 0.0848 0.0832 0.0832 59,538 -0.00(-0.95%)
Oct 07, 2025 0.0810 0.0841 0.0810 0.0840 45,634 +0.00(+4.74%)
Oct 06, 2025 0.0801 0.0872 0.0800 0.0802 129,643 +0.00(+0.12%)
Oct 03, 2025 0.0870 0.0885 0.0801 0.0801 219,893 -0.01(-6.86%)
Oct 02, 2025 0.0880 0.0883 0.0831 0.0860 342,034 -0.00(-2.27%)
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.