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 31, 2025 0.2350 0.2430 0.2300 0.2380 387,028 +0.01(+5.78%)
Dec 30, 2025 0.2500 0.2500 0.2200 0.2250 906,211 -0.01(-6.25%)
Dec 29, 2025 0.2600 0.2850 0.2400 0.2400 1,599,370 -0.01(-4.00%)
Dec 24, 2025 0.2500 0 +0.01(+2.04%)
Dec 23, 2025 0.2500 0.2500 0.2450 0.2450 406,338 -0.01(-2.00%)
Dec 22, 2025 0.2400 0.2500 0.2400 0.2500 834,351 +0.01(+2.04%)
Dec 19, 2025 0.2400 0.2500 0.2400 0.2450 404,561 +0.00(+0.00%)
Dec 18, 2025 0.2450 0.2450 0.2400 0.2450 202,452 -0.01(-2.00%)
Dec 17, 2025 0.2550 0.2600 0.2400 0.2500 990,732 -0.01(-1.96%)
Dec 16, 2025 0.2800 0.2850 0.2500 0.2550 1,524,451 -0.03(-8.93%)
Dec 15, 2025 0.2800 0.2950 0.2700 0.2800 1,253,212 +0.02(+5.66%)
Dec 12, 2025 0.2550 0.2700 0.2500 0.2650 801,103 +0.02(+6.00%)
Dec 11, 2025 0.2500 0.2550 0.2400 0.2500 633,479 +0.00(+0.00%)
Dec 10, 2025 0.2600 0.2600 0.2400 0.2500 305,361 +0.01(+4.17%)
Dec 09, 2025 0.2400 0.2700 0.2300 0.2400 1,468,514 +0.00(+0.00%)
Dec 08, 2025 0.2400 0.2450 0.2300 0.2400 125,584 -0.01(-4.00%)
Dec 05, 2025 0.2400 0.2500 0.2300 0.2500 411,730 +0.02(+11.11%)
Dec 04, 2025 0.2200 0.2250 0.2200 0.2250 312,522 +0.01(+2.27%)
Dec 03, 2025 0.2150 0.2200 0.2150 0.2200 708,337 +0.01(+4.76%)
Dec 02, 2025 0.2100 0.2150 0.2100 0.2100 47,467 +0.00(+0.00%)
Dec 01, 2025 0.2100 0.2150 0.2050 0.2100 556,145 +0.01(+5.00%)
Nov 28, 2025 0.2000 0.2000 0.2000 0.2000 200,136 +0.00(+0.00%)
Nov 27, 2025 0.1900 0.2000 0.1900 0.2000 34,222 +0.01(+5.26%)
Nov 26, 2025 0.1950 0.1950 0.1900 0.1900 105,826 -0.01(-2.56%)
Nov 25, 2025 0.1850 0.1950 0.1850 0.1950 142,468 +0.01(+2.63%)
Nov 24, 2025 0.1900 0.2000 0.1900 0.1900 241,774 +0.00(+0.00%)
Nov 21, 2025 0.1850 0.1900 0.1850 0.1900 453,500 +0.00(+0.00%)
Nov 20, 2025 0.1900 0.1900 0.1850 0.1900 378,152 -0.01(-2.56%)
Nov 19, 2025 0.1850 0.1950 0.1800 0.1950 720,063 +0.01(+5.41%)
Nov 18, 2025 0.1850 0.1950 0.1850 0.1850 361,773 +0.00(+0.00%)
Nov 17, 2025 0.1900 0.1900 0.1850 0.1850 148,671 +0.00(+0.00%)
Nov 14, 2025 0.1950 0.2000 0.1850 0.1850 130,270 -0.01(-2.63%)
Nov 13, 2025 0.1900 0.2000 0.1850 0.1900 593,558 +0.00(+0.00%)
Nov 12, 2025 0.2000 0.2000 0.1900 0.1900 550,990 +0.00(+0.00%)
Nov 11, 2025 0.2000 0.2000 0.1850 0.1900 247,961 +0.00(+0.00%)
Nov 10, 2025 0.2000 0.2000 0.1900 0.1900 519,027 +0.00(+0.00%)
Nov 07, 2025 0.1800 0.2000 0.1800 0.1900 385,500 +0.00(+0.00%)
Nov 06, 2025 0.2000 0.2000 0.1900 0.1900 437,600 -0.01(-5.00%)
Nov 05, 2025 0.2000 0.2000 0.1950 0.2000 723,647 +0.00(+0.00%)
Nov 04, 2025 0.1950 0.2000 0.1900 0.2000 180,500 +0.01(+2.56%)
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.