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 05, 2025 0.6705 0.7161 0.6705 0.6890 878,294 +0.01(+2.07%)
Dec 04, 2025 0.6785 0.6809 0.6650 0.6750 695,224 -0.01(-1.37%)
Dec 03, 2025 0.6820 0.6965 0.6701 0.6844 491,839 +0.01(+1.15%)
Dec 02, 2025 0.6817 0.6900 0.6650 0.6766 314,942 -0.00(-0.21%)
Dec 01, 2025 0.6600 0.6873 0.6450 0.6780 1,567,913 +0.04(+6.00%)
Nov 28, 2025 0.6300 0.6624 0.6200 0.6396 1,427,712 +0.00(+0.41%)
Nov 26, 2025 0.6250 0.6499 0.6228 0.6370 1,134,379 -0.00(-0.06%)
Nov 25, 2025 0.6334 0.6500 0.6240 0.6374 515,765 +0.01(+1.17%)
Nov 24, 2025 0.5900 0.6300 0.5864 0.6300 901,395 +0.05(+7.95%)
Nov 21, 2025 0.5700 0.5944 0.5636 0.5836 1,114,503 +0.01(+1.50%)
Nov 20, 2025 0.6100 0.6100 0.5700 0.5750 867,683 -0.03(-4.33%)
Nov 19, 2025 0.6100 0.6150 0.5934 0.6010 1,078,907 -0.01(-1.31%)
Nov 18, 2025 0.5989 0.6100 0.5810 0.6090 418,871 +0.02(+2.87%)
Nov 17, 2025 0.6100 0.6100 0.5908 0.5920 456,457 -0.01(-1.81%)
Nov 14, 2025 0.6000 0.6088 0.5804 0.6029 843,697 -0.01(-1.49%)
Nov 13, 2025 0.6300 0.6400 0.5976 0.6120 750,855 -0.02(-3.24%)
Nov 12, 2025 0.6420 0.6514 0.6120 0.6325 1,178,966 +0.00(+0.17%)
Nov 11, 2025 0.6400 0.6716 0.6132 0.6314 657,911 +0.00(+0.40%)
Nov 10, 2025 0.6027 0.6500 0.6000 0.6289 740,819 +0.04(+7.39%)
Nov 07, 2025 0.5791 0.6000 0.5786 0.5856 592,645 +0.01(+1.05%)
Nov 06, 2025 0.6000 0.6000 0.5726 0.5795 590,536 -0.01(-1.11%)
Nov 05, 2025 0.5873 0.5975 0.5711 0.5860 780,092 -0.00(-0.37%)
Nov 04, 2025 0.5956 0.6000 0.5850 0.5882 989,085 -0.01(-2.13%)
Nov 03, 2025 0.6225 0.6379 0.5975 0.6010 868,676 -0.02(-3.61%)
Oct 31, 2025 0.6700 0.6700 0.6126 0.6235 485,924 -0.01(-2.04%)
Oct 30, 2025 0.6250 0.6390 0.6175 0.6365 859,718 +0.02(+2.83%)
Oct 29, 2025 0.6320 0.6490 0.6190 0.6190 597,345 -0.01(-1.75%)
Oct 28, 2025 0.6300 0.6364 0.6100 0.6300 733,069 -0.01(-1.95%)
Oct 27, 2025 0.6583 0.6800 0.6200 0.6425 988,188 -0.03(-3.90%)
Oct 24, 2025 0.6870 0.7100 0.6614 0.6686 658,971 -0.03(-3.95%)
Oct 23, 2025 0.6600 0.7000 0.6600 0.6961 655,191 +0.02(+2.34%)
Oct 22, 2025 0.6560 0.6948 0.6510 0.6802 900,707 +0.01(+1.22%)
Oct 21, 2025 0.7100 0.7389 0.6546 0.6720 1,460,900 -0.06(-8.06%)
Oct 20, 2025 0.7050 0.7454 0.7050 0.7309 766,861 +0.03(+3.66%)
Oct 17, 2025 0.7551 0.7626 0.7010 0.7051 1,061,700 -0.06(-7.54%)
Oct 16, 2025 0.7995 0.7995 0.7520 0.7626 1,248,859 -0.00(-0.64%)
Oct 15, 2025 0.7791 0.7878 0.7506 0.7675 1,306,618 +0.01(+0.99%)
Oct 14, 2025 0.7550 0.7700 0.7400 0.7600 789,532 +0.01(+1.02%)
Oct 13, 2025 0.7500 0.7800 0.7400 0.7523 1,293,721 +0.01(+1.66%)
Oct 10, 2025 0.7772 0.7772 0.7351 0.7400 1,336,885 +0.02(+3.11%)
Oct 09, 2025 0.7500 0.7713 0.6977 0.7177 2,001,293 +0.01(+2.02%)
Oct 08, 2025 0.6844 0.7102 0.6600 0.7035 3,377,819 +0.03(+3.96%)
Oct 07, 2025 0.6480 0.6890 0.6450 0.6767 2,506,776 -0.00(-0.50%)
Oct 06, 2025 0.6803 0.7000 0.6642 0.6801 2,532,557 +0.00(+0.59%)
Oct 03, 2025 0.6925 0.6925 0.6662 0.6761 898,930 +0.00(+0.69%)
Oct 02, 2025 0.6970 0.7013 0.6581 0.6715 1,786,461 -0.03(-3.70%)
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.