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 24, 2025 1.100 1.190 1.040 1.180 1,194,745 +0.08(+7.27%)
Dec 23, 2025 1.100 1.100 1.030 1.100 1,073,939 +0.01(+0.92%)
Dec 22, 2025 1.050 1.095 1.050 1.090 1,202,656 +0.07(+6.86%)
Dec 19, 2025 0.9700 1.030 0.9700 1.020 1,120,610 +0.06(+6.25%)
Dec 18, 2025 1.000 1.010 0.9500 0.9600 688,351 -0.06(-5.88%)
Dec 17, 2025 0.9900 1.060 0.9600 1.020 1,081,295 +0.07(+7.37%)
Dec 16, 2025 0.9800 0.9800 0.9300 0.9500 547,240 -0.03(-3.06%)
Dec 15, 2025 1.010 1.010 0.9600 0.9800 691,956 +0.02(+2.08%)
Dec 12, 2025 1.060 1.060 0.9600 0.9600 1,270,843 -0.06(-6.34%)
Dec 11, 2025 1.030 1.040 1.000 1.025 1,153,591 +0.02(+2.50%)
Dec 10, 2025 0.9600 1.020 0.9400 1.000 858,968 +0.05(+5.26%)
Dec 09, 2025 0.8600 0.9600 0.8400 0.9500 941,347 +0.12(+14.46%)
Dec 08, 2025 0.8500 0.8700 0.8300 0.8300 469,685 -0.02(-2.35%)
Dec 05, 2025 0.8900 0.9200 0.8500 0.8500 871,390 -0.03(-3.41%)
Dec 04, 2025 0.9500 0.9600 0.8650 0.8800 1,176,090 -0.09(-9.28%)
Dec 03, 2025 0.9300 0.9700 0.9000 0.9700 544,333 +0.03(+3.74%)
Dec 02, 2025 0.9500 0.9500 0.8900 0.9350 638,985 -0.01(-1.58%)
Dec 01, 2025 0.9200 0.9600 0.9000 0.9500 1,607,066 +0.07(+7.95%)
Nov 28, 2025 0.8400 0.9100 0.8200 0.8800 1,634,158 +0.08(+10.00%)
Nov 27, 2025 0.7900 0.8050 0.7700 0.8000 235,014 +0.01(+1.27%)
Nov 26, 2025 0.7400 0.7900 0.7200 0.7900 949,690 +0.07(+9.72%)
Nov 25, 2025 0.7100 0.7300 0.6900 0.7200 560,160 +0.02(+2.86%)
Nov 24, 2025 0.6900 0.7300 0.6900 0.7000 701,293 +0.01(+1.45%)
Nov 21, 2025 0.6900 0.7100 0.6800 0.6900 545,443 +0.00(+0.00%)
Nov 20, 2025 0.7200 0.7400 0.6800 0.6900 401,496 -0.04(-5.48%)
Nov 19, 2025 0.7300 0.7400 0.7100 0.7300 429,149 +0.02(+2.82%)
Nov 18, 2025 0.7000 0.7300 0.7000 0.7100 247,262 +0.00(+0.00%)
Nov 17, 2025 0.7300 0.7500 0.6900 0.7100 492,808 -0.02(-2.74%)
Nov 14, 2025 0.7300 0.7500 0.7000 0.7300 523,905 -0.03(-3.95%)
Nov 13, 2025 0.8400 0.8400 0.7500 0.7600 603,717 -0.07(-8.98%)
Nov 12, 2025 0.7700 0.8400 0.7500 0.8350 1,173,200 +0.06(+8.44%)
Nov 11, 2025 0.8000 0.8000 0.7300 0.7700 374,127 -0.01(-1.28%)
Nov 10, 2025 0.7700 0.7900 0.7500 0.7800 821,600 +0.03(+4.00%)
Nov 07, 2025 0.6700 0.7550 0.6600 0.7500 955,946 +0.08(+11.94%)
Nov 06, 2025 0.7000 0.7100 0.6600 0.6700 313,965 -0.01(-1.47%)
Nov 05, 2025 0.6800 0.6800 0.6600 0.6800 516,557 +0.02(+3.03%)
Nov 04, 2025 0.7100 0.7100 0.6600 0.6600 597,170 -0.05(-7.04%)
Nov 03, 2025 0.7300 0.7300 0.7000 0.7100 344,106 +0.00(+0.00%)
Oct 31, 2025 0.7600 0.7600 0.7100 0.7100 642,198 -0.04(-5.33%)
Oct 30, 2025 0.7500 0.7700 0.7400 0.7500 309,278 +0.02(+2.74%)
Oct 29, 2025 0.7600 0.7600 0.7200 0.7300 500,098 +0.01(+1.39%)
Oct 28, 2025 0.7200 0.7500 0.7100 0.7200 791,342 +0.01(+1.41%)
Oct 27, 2025 0.7400 0.7800 0.7000 0.7100 480,949 -0.04(-5.33%)
Oct 24, 2025 0.7700 0.8000 0.7500 0.7500 457,308 -0.04(-4.46%)
Oct 23, 2025 0.8100 0.8100 0.7750 0.7850 564,069 +0.01(+0.64%)
Oct 22, 2025 0.7700 0.8100 0.7500 0.7800 894,300 +0.00(+0.00%)
Oct 21, 2025 0.8300 0.8300 0.7700 0.7800 1,371,233 -0.08(-9.30%)
Oct 20, 2025 0.9400 0.9500 0.8400 0.8600 1,128,459 -0.04(-4.44%)
Oct 17, 2025 0.9500 0.9600 0.8600 0.9000 1,183,057 -0.10(-10.00%)
Oct 16, 2025 1.050 1.055 0.9600 1.000 1,523,666 -0.02(-1.96%)
Oct 15, 2025 0.9400 1.020 0.9300 1.020 2,152,612 +0.09(+9.68%)
Oct 14, 2025 0.9200 0.9700 0.9100 0.9300 2,040,872 +0.04(+4.49%)
Oct 10, 2025 0.8900 0 +0.05(+5.95%)
Oct 09, 2025 0.9400 0.9400 0.8400 0.8400 1,872,720 -0.07(-7.69%)
Oct 08, 2025 0.9000 0.9300 0.9000 0.9100 1,185,702 +0.03(+3.41%)
Oct 07, 2025 0.9100 0.9100 0.8500 0.8800 724,839 -0.02(-2.22%)
Oct 06, 2025 0.9000 0.9150 0.8800 0.9000 946,934 +0.03(+3.45%)
Oct 03, 2025 0.9100 0.9300 0.8500 0.8700 1,462,194 +0.00(+0.00%)
Oct 02, 2025 0.9500 0.9500 0.8400 0.8700 1,478,311 -0.04(-4.40%)
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.