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 26, 2025 0.0530 0.0650 0.0530 0.0579 65,231 +0.00(+9.25%)
Dec 24, 2025 0.0530 0.0645 0.0530 0.0530 216,408 -0.00(-3.28%)
Dec 23, 2025 0.0503 0.0600 0.0503 0.0548 71,940 -0.00(-5.68%)
Dec 22, 2025 0.0401 0.0670 0.0401 0.0581 513,240 +0.01(+23.35%)
Dec 19, 2025 0.0355 0.0471 0.0355 0.0471 30,424 +0.01(+17.46%)
Dec 18, 2025 0.0342 0.0430 0.0342 0.0401 59,635 +0.01(+30.62%)
Dec 17, 2025 0.0306 0.0377 0.0306 0.0307 14,114 -0.00(-12.29%)
Dec 16, 2025 0.0328 0.0350 0.0300 0.0350 188,686 +0.00(+11.11%)
Dec 15, 2025 0.0330 0.0330 0.0315 0.0315 161,056 -0.00(-5.97%)
Dec 12, 2025 0.0321 0.0359 0.0304 0.0335 866,650 +0.00(+1.52%)
Dec 11, 2025 0.0345 0.0380 0.0310 0.0330 246,855 +0.00(+1.23%)
Dec 10, 2025 0.0294 0.0343 0.0294 0.0326 334,642 +0.00(+9.03%)
Dec 09, 2025 0.0327 0.0330 0.0299 0.0299 6,540 -0.00(-13.83%)
Dec 08, 2025 0.0292 0.0347 0.0292 0.0347 41,400 +0.00(+13.40%)
Dec 05, 2025 0.0320 0.0334 0.0300 0.0306 41,908 -0.00(-12.32%)
Dec 04, 2025 0.0349 0.0349 0.0349 0.0349 9,040 +0.00(+4.18%)
Dec 03, 2025 0.0323 0.0350 0.0321 0.0335 82,829 +0.00(+3.08%)
Dec 02, 2025 0.0323 0.0359 0.0323 0.0325 16,500 +0.00(+0.93%)
Dec 01, 2025 0.0359 0.0396 0.0322 0.0322 2,859 -0.00(-8.26%)
Nov 28, 2025 0.0321 0.0351 0.0321 0.0351 50,658 +0.00(+5.41%)
Nov 26, 2025 0.0334 0.0337 0.0333 0.0333 2,603 -0.00(-0.30%)
Nov 25, 2025 0.0352 0.0376 0.0320 0.0334 68,835 -0.01(-16.08%)
Nov 24, 2025 0.0376 0.0400 0.0350 0.0398 926,050 +0.00(+7.57%)
Nov 21, 2025 0.0350 0.0376 0.0325 0.0370 38,500 +0.00(+13.50%)
Nov 20, 2025 0.0349 0.0383 0.0326 0.0326 106,382 -0.00(-3.83%)
Nov 19, 2025 0.0369 0.0369 0.0325 0.0339 26,232 +0.00(+3.99%)
Nov 18, 2025 0.0354 0.0369 0.0326 0.0326 17,458 -0.00(-4.68%)
Nov 17, 2025 0.0340 0.0422 0.0316 0.0342 873,172 +0.00(+14.00%)
Nov 14, 2025 0.0470 0.0477 0.0251 0.0300 1,095,761 -0.02(-35.48%)
Nov 13, 2025 0.0497 0.0497 0.0403 0.0465 27,494 -0.00(-3.13%)
Nov 12, 2025 0.0420 0.0497 0.0402 0.0480 61,462 +0.01(+19.40%)
Nov 11, 2025 0.0425 0.0449 0.0402 0.0402 40,675 -0.00(-5.41%)
Nov 10, 2025 0.0446 0.0470 0.0390 0.0425 21,380 -0.00(-3.19%)
Nov 07, 2025 0.0400 0.0439 0.0400 0.0439 99,068 -0.00(-1.79%)
Nov 06, 2025 0.0387 0.0454 0.0387 0.0447 122,999 +0.00(+9.02%)
Nov 05, 2025 0.0457 0.0457 0.0410 0.0410 88,800 -0.01(-15.98%)
Nov 04, 2025 0.0517 0.0543 0.0488 0.0488 61,000 -0.00(-3.37%)
Nov 03, 2025 0.0542 0.0542 0.0505 0.0505 13,934 +0.00(+0.00%)
Oct 31, 2025 0.0501 0.0600 0.0500 0.0505 42,759 -0.00(-8.18%)
Oct 30, 2025 0.0486 0.0610 0.0478 0.0550 79,810 +0.01(+10.22%)
Oct 29, 2025 0.0421 0.0500 0.0410 0.0499 126,482 +0.01(+20.53%)
Oct 28, 2025 0.0494 0.0494 0.0410 0.0414 75,504 -0.00(-1.43%)
Oct 27, 2025 0.0421 0.0494 0.0410 0.0420 85,628 -0.00(-10.64%)
Oct 24, 2025 0.0487 0.0487 0.0410 0.0470 105,326 -0.00(-3.49%)
Oct 23, 2025 0.0431 0.0487 0.0431 0.0487 35,931 +0.00(+0.00%)
Oct 22, 2025 0.0490 0.0490 0.0408 0.0487 46,881 +0.01(+19.36%)
Oct 21, 2025 0.0490 0.0490 0.0408 0.0408 29,400 -0.01(-16.73%)
Oct 20, 2025 0.0452 0.0490 0.0412 0.0490 65,734 +0.00(+8.41%)
Oct 17, 2025 0.0494 0.0494 0.0410 0.0452 16,470 -0.00(-8.50%)
Oct 16, 2025 0.0411 0.0494 0.0411 0.0494 8,813 +0.00(+9.05%)
Oct 15, 2025 0.0411 0.0453 0.0411 0.0453 10,225 -0.00(-8.30%)
Oct 14, 2025 0.0410 0.0494 0.0386 0.0494 183,415 +0.00(+9.53%)
Oct 13, 2025 0.0460 0.0460 0.0410 0.0451 177,916 +0.00(+0.22%)
Oct 10, 2025 0.0450 0.0495 0.0450 0.0450 87,324 -0.00(-1.53%)
Oct 09, 2025 0.0474 0.0498 0.0450 0.0457 18,831 +0.00(+5.30%)
Oct 08, 2025 0.0499 0.0499 0.0433 0.0434 24,631 +0.00(+0.23%)
Oct 07, 2025 0.0434 0.0500 0.0433 0.0433 59,180 -0.00(-9.79%)
Oct 06, 2025 0.0428 0.0500 0.0428 0.0480 41,922 -0.00(-4.00%)
Oct 03, 2025 0.0451 0.0500 0.0428 0.0500 12,614 +0.00(+0.00%)
Oct 02, 2025 0.0488 0.0500 0.0475 0.0500 71,623 +0.00(+8.70%)
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.