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 0.5900 0.6000 0.5900 0.6000 2,500 +0.02(+3.45%)
Dec 23, 2025 0.6200 0.6200 0.5800 0.5800 88,400 -0.04(-6.45%)
Dec 22, 2025 0.6000 0.6200 0.5800 0.6200 27,754 +0.01(+1.64%)
Dec 19, 2025 0.6300 0.6300 0.5800 0.6100 72,505 -0.02(-3.17%)
Dec 18, 2025 0.6600 0.6600 0.6200 0.6300 25,065 -0.01(-1.56%)
Dec 17, 2025 0.6600 0.6800 0.6400 0.6400 54,664 +0.01(+1.59%)
Dec 16, 2025 0.5500 0.7400 0.5500 0.6300 198,293 +0.08(+14.55%)
Dec 15, 2025 0.5600 0.5600 0.5400 0.5500 4,600 -0.01(-1.79%)
Dec 12, 2025 0.5500 0.5600 0.5300 0.5600 16,702 +0.01(+1.82%)
Dec 11, 2025 0.5200 0.5500 0.5200 0.5500 89,031 +0.04(+7.84%)
Dec 10, 2025 0.5000 0.5100 0.5000 0.5100 13,010 +0.00(+0.00%)
Dec 09, 2025 0.5200 0.5200 0.4900 0.5100 52,749 -0.02(-3.77%)
Dec 08, 2025 0.5500 0.5500 0.5200 0.5300 27,752 -0.01(-1.85%)
Dec 05, 2025 0.5300 0.5400 0.5000 0.5400 78,000 +0.04(+8.00%)
Dec 04, 2025 0.5300 0.5300 0.4800 0.5000 85,243 -0.01(-1.96%)
Dec 03, 2025 0.5300 0.5300 0.5100 0.5100 11,000 +0.00(+0.00%)
Dec 02, 2025 0.5500 0.5500 0.5100 0.5100 35,134 -0.01(-1.92%)
Dec 01, 2025 0.5300 0.5400 0.5200 0.5200 22,267 -0.03(-5.45%)
Nov 28, 2025 0.5700 0.5700 0.5500 0.5500 3,500 -0.01(-1.79%)
Nov 27, 2025 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Nov 26, 2025 0.5600 0.5700 0.5300 0.5600 16,800 +0.00(+0.00%)
Nov 25, 2025 0.5700 0.5800 0.5500 0.5600 36,400 -0.01(-1.75%)
Nov 24, 2025 0.6000 0.6000 0.5700 0.5700 19,325 -0.03(-5.00%)
Nov 21, 2025 0.6000 0.6000 0.6000 0.6000 9,180 +0.01(+1.69%)
Nov 20, 2025 0.6200 0.6200 0.5900 0.5900 20,933 -0.01(-1.67%)
Nov 19, 2025 0.6100 0.6100 0.5800 0.6000 62,602 +0.00(+0.00%)
Nov 18, 2025 0.5900 0.6000 0.5900 0.6000 2,010 +0.00(+0.00%)
Nov 17, 2025 0.6300 0.6300 0.5800 0.6000 60,221 -0.03(-4.76%)
Nov 14, 2025 0.6100 0.6300 0.6000 0.6300 2,785 +0.03(+5.00%)
Nov 13, 2025 0.6300 0.6400 0.6000 0.6000 80,739 -0.02(-3.23%)
Nov 12, 2025 0.6500 0.6500 0.6200 0.6200 5,826 -0.03(-4.62%)
Nov 11, 2025 0.6400 0.6500 0.6400 0.6500 2,550 +0.03(+4.84%)
Nov 10, 2025 0.6500 0.6500 0.6200 0.6200 46,500 -0.02(-3.13%)
Nov 07, 2025 0.6500 0.6600 0.6400 0.6400 21,491 -0.01(-1.54%)
Nov 06, 2025 0.6000 0.6900 0.5900 0.6500 82,401 +0.08(+14.04%)
Nov 05, 2025 0.6300 0.6400 0.5400 0.5700 179,187 -0.05(-8.06%)
Nov 04, 2025 0.7600 0.7600 0.6000 0.6200 204,851 -0.11(-15.07%)
Nov 03, 2025 0.7100 0.7600 0.7100 0.7300 105,787 -0.02(-2.67%)
Oct 31, 2025 0.7000 0.7500 0.6800 0.7500 95,598 +0.05(+7.14%)
Oct 30, 2025 0.6900 0.7000 0.6900 0.7000 25,600 +0.02(+2.94%)
Oct 29, 2025 0.7300 0.7800 0.6800 0.6800 176,850 -0.03(-4.23%)
Oct 28, 2025 0.6800 0.7100 0.6600 0.7100 169,514 +0.04(+5.97%)
Oct 27, 2025 0.6500 0.7200 0.6200 0.6700 245,508 +0.04(+6.35%)
Oct 24, 2025 0.6000 0.6600 0.6000 0.6300 53,500 +0.05(+8.62%)
Oct 23, 2025 0.5800 0.6000 0.5800 0.5800 84,801 +0.00(+0.00%)
Oct 22, 2025 0.5800 0.5900 0.5700 0.5800 15,920 +0.00(+0.00%)
Oct 21, 2025 0.6000 0.6000 0.5800 0.5800 95,050 -0.02(-3.33%)
Oct 20, 2025 0.6300 0.6600 0.6000 0.6000 377,556 -0.02(-3.23%)
Oct 17, 2025 0.6300 0.6400 0.6200 0.6200 14,001 -0.03(-4.62%)
Oct 16, 2025 0.6800 0.6800 0.6300 0.6500 73,895 -0.04(-5.80%)
Oct 15, 2025 0.7100 0.7100 0.6800 0.6900 115,701 -0.02(-2.82%)
Oct 14, 2025 0.7400 0.7600 0.7000 0.7100 208,038 -0.02(-2.74%)
Oct 10, 2025 0.7300 0 -0.06(-7.59%)
Oct 09, 2025 0.8500 0.8800 0.7800 0.7900 214,918 -0.06(-7.06%)
Oct 08, 2025 0.8000 0.8500 0.8000 0.8500 286,056 +0.07(+8.97%)
Oct 07, 2025 0.8800 0.8800 0.7600 0.7800 200,204 -0.11(-12.36%)
Oct 06, 2025 0.7100 0.8900 0.6900 0.8900 537,730 +0.20(+28.99%)
Oct 03, 2025 0.6100 0.7000 0.5800 0.6900 312,000 +0.11(+18.97%)
Oct 02, 2025 0.6500 0.6500 0.5800 0.5800 108,500 -0.06(-9.38%)
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.