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 29, 2025 0.8000 6,300 +0.05(+6.43%)
Dec 23, 2025 0.7517 0 -0.04(-4.96%)
Dec 22, 2025 0.7805 0.7909 0.7805 0.7909 7,200 -0.00(-0.53%)
Dec 19, 2025 0.7951 0.7951 0.7951 0.7951 500 -0.03(-3.38%)
Dec 18, 2025 0.7700 0.8229 0.7700 0.8229 17,675 -0.06(-6.49%)
Dec 16, 2025 0.8800 0 -0.09(-9.20%)
Dec 12, 2025 0.9692 0 +0.10(+11.92%)
Dec 11, 2025 0.8666 0.8666 0.8464 0.8660 9,100 -0.00(-0.46%)
Dec 10, 2025 0.8700 0.8700 0.8700 0.8700 1,700 +0.00(+0.00%)
Dec 09, 2025 0.8700 0.8800 0.8700 0.8700 500 -0.02(-2.60%)
Dec 08, 2025 0.8932 0.8932 0.8932 0.8932 1,099 -0.07(-7.26%)
Dec 04, 2025 0.9631 0 -0.04(-3.69%)
Dec 03, 2025 0.9904 1.000 0.8722 1.000 39,500 +0.24(+31.58%)
Dec 02, 2025 0.5500 0.7600 0.5500 0.7600 79,500 +0.07(+9.73%)
Nov 28, 2025 0.6926 0 -0.01(-1.06%)
Nov 25, 2025 0.7000 1 +0.08(+12.45%)
Nov 24, 2025 0.6170 0.6225 0.6170 0.6225 8,675 -0.06(-8.46%)
Nov 21, 2025 0.6800 0.6800 0.6800 0.6800 10,000 -0.01(-1.45%)
Nov 20, 2025 0.7300 0.7400 0.6860 0.6900 86,500 -0.06(-7.51%)
Nov 18, 2025 0.7460 0 +0.01(+1.37%)
Nov 17, 2025 0.7660 0.7663 0.7359 0.7359 13,479 +0.08(+11.50%)
Nov 14, 2025 0.6600 0.6600 0.6600 0.6600 3,900 -0.02(-2.94%)
Nov 13, 2025 0.6555 0.7000 0.6555 0.6800 26,200 +0.02(+2.64%)
Nov 12, 2025 0.7300 0.7300 0.6625 0.6625 52,425 -0.10(-12.83%)
Nov 11, 2025 0.7800 0.7800 0.7300 0.7600 72,700 -0.13(-14.62%)
Nov 10, 2025 0.7421 0.8901 0.7421 0.8901 7,066 +0.14(+18.25%)
Nov 07, 2025 0.7500 0.8100 0.7099 0.7527 91,900 -0.06(-7.07%)
Nov 06, 2025 0.7800 0.8527 0.7800 0.8100 28,800 +0.01(+1.25%)
Nov 05, 2025 0.8000 0.8000 0.8000 0.8000 1,200 +0.00(+0.00%)
Nov 04, 2025 0.7200 0.8280 0.7200 0.8000 26,600 +0.00(+0.00%)
Nov 03, 2025 1.170 1.170 0.8000 0.8000 47,000 -0.19(-19.19%)
Oct 31, 2025 0.9200 0.9900 0.9200 0.9900 39,600 +0.07(+7.61%)
Oct 30, 2025 0.9500 0.9631 0.9200 0.9200 128,800 -0.04(-3.90%)
Oct 29, 2025 0.9630 0.9630 0.8498 0.9573 110,830 -0.09(-8.83%)
Oct 28, 2025 1.070 1.077 1.000 1.050 74,870 -0.07(-6.46%)
Oct 27, 2025 1.260 1.345 1.101 1.123 55,185 -0.14(-11.19%)
Oct 24, 2025 1.264 1.264 1.264 1.264 1,100 -0.13(-9.06%)
Oct 23, 2025 1.240 1.390 1.240 1.390 2,100 +0.12(+9.45%)
Oct 22, 2025 1.312 1.312 1.120 1.270 6,400 -0.03(-2.31%)
Oct 21, 2025 1.300 1.300 1.300 1.300 4,340 +0.13(+11.11%)
Oct 20, 2025 1.151 1.500 1.151 1.170 43,275 +0.07(+6.36%)
Oct 17, 2025 1.110 1.230 1.080 1.100 47,675 -0.11(-9.47%)
Oct 16, 2025 1.680 1.680 1.215 1.215 112,518 -0.34(-22.12%)
Oct 15, 2025 1.660 1.890 1.420 1.560 92,989 +0.20(+14.29%)
Oct 14, 2025 1.000 1.365 0.9300 1.365 180,883 +0.36(+36.50%)
Oct 13, 2025 0.8170 1.080 0.8170 1.000 33,350 +0.12(+13.03%)
Oct 10, 2025 0.8922 1.022 0.8700 0.8847 107,070 +0.03(+3.91%)
Oct 09, 2025 0.6750 0.8800 0.6651 0.8514 196,862 +0.19(+29.65%)
Oct 08, 2025 0.6200 0.6567 0.6200 0.6567 52,800 +0.05(+7.66%)
Oct 07, 2025 0.5950 0.7500 0.5781 0.6100 482,207 -0.18(-22.67%)
Oct 06, 2025 0.3873 0.7888 0.3602 0.7888 512,566 +0.43(+119.05%)
Oct 03, 2025 0.3402 0.3695 0.3402 0.3601 31,500 +0.01(+1.44%)
Oct 02, 2025 0.3550 0.3550 0.3550 0.3550 23,500 +0.00(+0.57%)
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.