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 19, 2025 1.640 1.740 1.640 1.660 260,488 +0.05(+3.11%)
Dec 18, 2025 1.620 1.660 1.580 1.610 304,254 +0.01(+0.63%)
Dec 17, 2025 1.680 1.700 1.580 1.600 365,568 -0.07(-4.19%)
Dec 16, 2025 1.560 1.670 1.560 1.670 399,229 +0.09(+5.70%)
Dec 15, 2025 1.710 1.710 1.560 1.580 473,199 -0.12(-7.06%)
Dec 12, 2025 1.730 1.730 1.640 1.700 316,098 -0.03(-1.73%)
Dec 11, 2025 1.690 1.750 1.670 1.730 303,112 +0.04(+2.37%)
Dec 10, 2025 1.630 1.690 1.610 1.690 139,475 +0.04(+2.42%)
Dec 09, 2025 1.620 1.655 1.600 1.650 132,460 +0.05(+3.12%)
Dec 08, 2025 1.700 1.700 1.580 1.600 275,480 -0.01(-0.62%)
Dec 05, 2025 1.660 1.690 1.610 1.610 289,588 -0.05(-3.01%)
Dec 04, 2025 1.740 1.740 1.640 1.660 329,883 -0.07(-4.05%)
Dec 03, 2025 1.850 1.850 1.680 1.730 454,773 -0.09(-4.95%)
Dec 02, 2025 1.880 1.900 1.800 1.820 202,201 -0.08(-4.21%)
Dec 01, 2025 2.000 2.000 1.850 1.900 434,346 -0.08(-4.04%)
Nov 28, 2025 1.790 2.040 1.790 1.980 628,874 +0.21(+11.86%)
Nov 27, 2025 1.790 1.790 1.740 1.770 114,824 -0.02(-1.12%)
Nov 26, 2025 1.740 1.840 1.730 1.790 423,916 +0.05(+2.87%)
Nov 25, 2025 1.680 1.750 1.600 1.740 384,870 +0.12(+7.41%)
Nov 24, 2025 1.600 1.630 1.560 1.620 484,601 +0.08(+5.19%)
Nov 21, 2025 1.610 1.660 1.520 1.540 327,155 -0.07(-4.35%)
Nov 20, 2025 1.650 1.710 1.550 1.610 697,452 -0.07(-4.17%)
Nov 19, 2025 1.660 1.740 1.650 1.680 313,270 +0.02(+1.20%)
Nov 18, 2025 1.640 1.670 1.570 1.660 325,117 +0.08(+5.06%)
Nov 17, 2025 1.680 1.710 1.570 1.580 491,732 -0.12(-7.06%)
Nov 14, 2025 1.650 1.700 1.570 1.700 460,828 +0.00(+0.00%)
Nov 13, 2025 1.790 1.790 1.670 1.700 439,208 -0.04(-2.30%)
Nov 12, 2025 1.650 1.810 1.650 1.740 1,027,364 +0.11(+6.75%)
Nov 11, 2025 1.550 1.660 1.470 1.630 642,296 +0.10(+6.54%)
Nov 10, 2025 1.490 1.555 1.460 1.530 1,004,212 +0.09(+6.25%)
Nov 07, 2025 1.360 1.460 1.330 1.440 486,763 +0.09(+6.67%)
Nov 06, 2025 1.370 1.420 1.350 1.350 469,727 -0.01(-0.74%)
Nov 05, 2025 1.270 1.375 1.270 1.360 538,437 +0.09(+7.09%)
Nov 04, 2025 1.340 1.360 1.250 1.270 437,213 -0.07(-5.22%)
Nov 03, 2025 1.360 1.400 1.310 1.340 434,544 -0.02(-1.47%)
Oct 31, 2025 1.400 1.410 1.320 1.360 380,388 -0.02(-1.45%)
Oct 30, 2025 1.400 1.420 1.370 1.380 474,717 -0.02(-1.43%)
Oct 29, 2025 1.380 1.430 1.370 1.400 575,365 +0.06(+4.48%)
Oct 28, 2025 1.330 1.370 1.280 1.340 544,867 +0.01(+0.75%)
Oct 27, 2025 1.420 1.420 1.290 1.330 831,636 -0.11(-7.64%)
Oct 24, 2025 1.530 1.550 1.390 1.440 692,281 -0.05(-3.36%)
Oct 23, 2025 1.510 1.540 1.440 1.490 536,001 -0.01(-0.67%)
Oct 22, 2025 1.450 1.500 1.420 1.500 681,770 +0.02(+1.35%)
Oct 21, 2025 1.540 1.590 1.420 1.480 1,488,952 -0.06(-3.90%)
Oct 20, 2025 1.400 1.560 1.350 1.540 1,812,604 +0.32(+26.23%)
Oct 17, 2025 1.340 1.360 1.150 1.220 809,833 -0.15(-10.95%)
Oct 16, 2025 1.370 1.420 1.310 1.370 702,353 +0.03(+2.24%)
Oct 15, 2025 1.300 1.370 1.260 1.340 911,537 +0.11(+8.94%)
Oct 14, 2025 1.180 1.280 1.180 1.230 772,375 +0.08(+6.96%)
Oct 10, 2025 1.150 0 -0.01(-0.86%)
Oct 09, 2025 1.220 1.220 1.090 1.160 677,407 -0.02(-1.69%)
Oct 08, 2025 1.250 1.250 1.160 1.180 900,485 +0.02(+1.72%)
Oct 07, 2025 1.280 1.300 1.150 1.160 949,736 -0.13(-10.08%)
Oct 06, 2025 1.340 1.390 1.280 1.290 783,331 -0.05(-3.73%)
Oct 03, 2025 1.250 1.340 1.250 1.340 864,349 +0.07(+5.51%)
Oct 02, 2025 1.260 1.290 1.170 1.270 551,682 +0.02(+1.60%)
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.