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 16, 2025 0.6888 0.7085 0.6888 0.6890 2,250 -0.04(-5.47%)
Dec 15, 2025 0.6768 0.7289 0.6768 0.7289 5,150 -0.04(-5.28%)
Dec 12, 2025 0.8000 0.8000 0.7695 0.7695 10,957 -0.03(-3.43%)
Dec 11, 2025 0.8000 0.8000 0.7866 0.7968 4,403 +0.03(+4.16%)
Dec 10, 2025 0.7777 0.8600 0.7468 0.7650 38,843 +0.00(+0.30%)
Dec 09, 2025 0.7522 0.7627 0.7522 0.7627 14,566 +0.01(+1.63%)
Dec 03, 2025 0.7505 21 -0.10(-11.58%)
Dec 02, 2025 0.8488 0.8488 0.8488 0.8488 1,847 +0.01(+1.65%)
Dec 01, 2025 0.7660 0.8350 0.7500 0.8350 210,000 +0.07(+9.01%)
Nov 26, 2025 0.7660 0 +0.03(+3.79%)
Nov 25, 2025 0.7381 0.7381 0.7380 0.7380 13,000 -0.04(-4.96%)
Nov 24, 2025 0.7767 0.7962 0.7765 0.7765 6,149 -0.02(-2.22%)
Nov 21, 2025 0.7941 0.7941 0.7941 0.7941 666 +0.04(+5.61%)
Nov 17, 2025 0.7519 0 -0.09(-10.49%)
Nov 14, 2025 0.8400 0.8400 0.8200 0.8400 7,696 +0.02(+2.44%)
Nov 13, 2025 0.8408 0.8447 0.8200 0.8200 222,283 +0.00(+0.00%)
Nov 12, 2025 0.7763 0.8457 0.7763 0.8200 131,603 +0.01(+1.30%)
Nov 10, 2025 0.8095 0 -0.04(-4.76%)
Nov 07, 2025 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Nov 06, 2025 0.8300 0.9000 0.8265 0.8500 17,200 +0.02(+2.41%)
Nov 05, 2025 0.7138 0.8300 0.7138 0.8300 73,971 +0.11(+15.28%)
Nov 04, 2025 0.7300 0.7300 0.7000 0.7200 4,333 -0.07(-8.49%)
Nov 03, 2025 0.8066 0.8205 0.7868 0.7868 4,887 -0.01(-1.77%)
Oct 31, 2025 0.8200 0.8300 0.8010 0.8010 7,538 -0.05(-5.76%)
Oct 30, 2025 0.8800 0.8800 0.8500 0.8500 6,066 -0.04(-4.49%)
Oct 29, 2025 0.9120 0.9120 0.8900 0.8900 6,513 -0.01(-1.24%)
Oct 28, 2025 0.8500 0.9100 0.8500 0.9012 19,600 +0.06(+7.29%)
Oct 27, 2025 0.8300 0.8400 0.8200 0.8400 10,230 -0.00(-0.53%)
Oct 24, 2025 0.8600 0.8700 0.8445 0.8445 19,385 -0.04(-4.25%)
Oct 23, 2025 0.8700 0.9120 0.8700 0.8820 14,918 +0.01(+1.38%)
Oct 22, 2025 0.8919 0.8919 0.7500 0.8700 42,583 -0.13(-13.00%)
Oct 21, 2025 1.000 1.000 0.8501 1.000 6,290 +0.15(+17.65%)
Oct 20, 2025 0.8500 0.8500 0.8436 0.8500 648 +0.00(+0.00%)
Oct 17, 2025 0.8500 0.8500 0.8500 0.8500 10,002 +0.02(+2.56%)
Oct 15, 2025 0.8288 0 -0.06(-6.88%)
Oct 14, 2025 0.8000 0.8900 0.8000 0.8900 13,930 -0.21(-19.09%)
Oct 13, 2025 1.100 5.100 1.100 1.100 861 +0.40(+56.78%)
Oct 10, 2025 0.7016 0.7016 0.7016 0.7016 298 +0.09(+15.02%)
Oct 09, 2025 0.6100 0.6100 0.6100 0.6100 1,952 +0.00(+0.00%)
Oct 07, 2025 0.6100 50 -0.14(-18.67%)
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.