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 29, 2025 0.8300 0.8300 0.8200 0.8200 35,320 -0.02(-2.38%)
Dec 24, 2025 0.8400 0 -0.01(-1.18%)
Dec 23, 2025 0.8300 0.8500 0.8300 0.8500 19,600 +0.02(+2.41%)
Dec 22, 2025 0.8300 0.8300 0.8200 0.8300 44,500 +0.01(+1.22%)
Dec 19, 2025 0.8200 0.8200 0.8200 0.8200 7,500 -0.01(-1.20%)
Dec 18, 2025 0.8200 0.8300 0.8200 0.8300 5,500 +0.00(+0.00%)
Dec 17, 2025 0.8200 0.8300 0.8200 0.8300 34,615 +0.00(+0.00%)
Dec 16, 2025 0.8300 0.8300 0.8300 0.8300 1,000 +0.01(+1.22%)
Dec 15, 2025 0.8500 0.8500 0.8200 0.8200 40,570 -0.04(-4.65%)
Dec 12, 2025 0.8200 0.8650 0.8200 0.8600 60,800 +0.04(+4.88%)
Dec 11, 2025 0.8300 0.8300 0.8200 0.8200 5,210 -0.01(-1.20%)
Dec 10, 2025 0.8200 0.8600 0.8200 0.8300 179,548 +0.00(+0.00%)
Dec 09, 2025 0.8200 0.8300 0.8200 0.8300 18,590 +0.01(+0.61%)
Dec 08, 2025 0.8200 0.8300 0.8000 0.8250 98,750 +0.01(+0.61%)
Dec 05, 2025 0.8000 0.8200 0.8000 0.8200 33,680 +0.02(+2.50%)
Dec 04, 2025 0.7600 0.8000 0.7600 0.8000 38,500 +0.03(+3.90%)
Dec 03, 2025 0.7900 0.7900 0.7500 0.7700 57,010 -0.02(-2.53%)
Dec 02, 2025 0.7900 0.7900 0.7900 0.7900 4,510 -0.01(-1.25%)
Dec 01, 2025 0.8200 0.8200 0.7900 0.8000 50,780 -0.02(-2.44%)
Nov 28, 2025 0.7900 0.8200 0.7900 0.8200 15,000 +0.02(+2.50%)
Nov 27, 2025 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Nov 26, 2025 0.8200 0.8200 0.7900 0.8000 74,205 -0.01(-1.23%)
Nov 25, 2025 0.8600 0.8600 0.8100 0.8100 144,700 -0.04(-4.71%)
Nov 24, 2025 0.8400 0.8700 0.8400 0.8500 450,272 +0.02(+2.41%)
Nov 21, 2025 0.8200 0.8400 0.8200 0.8300 37,075 +0.01(+1.22%)
Nov 20, 2025 0.8800 0.8800 0.8200 0.8200 47,226 -0.03(-3.53%)
Nov 19, 2025 0.8800 0.8800 0.7800 0.8500 140,100 -0.04(-4.49%)
Nov 18, 2025 0.8900 0.8900 0.8900 0.8900 2,000 +0.01(+1.14%)
Nov 17, 2025 0.9000 0.9100 0.8800 0.8800 13,664 -0.02(-2.22%)
Nov 14, 2025 0.9200 0.9200 0.9000 0.9000 34,545 -0.02(-2.17%)
Nov 13, 2025 0.9000 0.9300 0.8900 0.9200 170,534 -0.02(-2.13%)
Nov 12, 2025 0.9600 0.9800 0.9400 0.9400 127,300 -0.03(-3.09%)
Nov 11, 2025 0.9400 0.9700 0.9400 0.9700 8,500 +0.03(+3.19%)
Nov 10, 2025 0.9500 0.9600 0.9400 0.9400 11,500 +0.00(+0.00%)
Nov 07, 2025 0.9300 0.9500 0.9300 0.9400 23,500 +0.02(+2.17%)
Nov 06, 2025 0.9200 0.9200 0.9200 0.9200 4,000 -0.01(-1.08%)
Nov 05, 2025 0.9400 0.9400 0.9000 0.9300 34,720 -0.01(-1.06%)
Nov 04, 2025 0.9400 0.9500 0.9400 0.9400 10,000 +0.01(+1.08%)
Nov 03, 2025 0.9700 0.9700 0.9200 0.9300 32,020 -0.04(-4.12%)
Oct 31, 2025 0.9700 0.9700 0.9700 0.9700 7,500 -0.01(-1.02%)
Oct 30, 2025 0.9900 0.9900 0.9800 0.9800 15,900 -0.01(-1.01%)
Oct 29, 2025 1.000 1.000 0.9900 0.9900 1,000 -0.01(-1.00%)
Oct 28, 2025 1.000 1.000 1.000 1.000 2,400 -0.01(-0.99%)
Oct 27, 2025 1.010 1.010 1.010 1.010 1,100 -0.01(-0.98%)
Oct 24, 2025 1.000 1.030 1.000 1.020 9,199 +0.03(+3.03%)
Oct 23, 2025 1.010 1.040 0.9800 0.9900 147,150 -0.02(-1.98%)
Oct 22, 2025 1.030 1.030 1.010 1.010 63,105 +0.00(+0.00%)
Oct 21, 2025 1.000 1.030 1.000 1.010 107,373 +0.01(+1.00%)
Oct 20, 2025 1.020 1.020 0.9700 1.000 101,640 -0.03(-2.91%)
Oct 17, 2025 1.030 1.030 1.020 1.030 24,601 +0.01(+0.98%)
Oct 16, 2025 1.000 1.030 1.000 1.020 24,300 +0.02(+2.00%)
Oct 15, 2025 1.000 1.010 1.000 1.000 24,401 -0.02(-1.96%)
Oct 14, 2025 1.020 1.020 1.000 1.020 27,114 -0.01(-0.97%)
Oct 10, 2025 1.030 0 +0.01(+0.98%)
Oct 09, 2025 1.050 1.060 1.020 1.020 25,409 -0.05(-4.67%)
Oct 08, 2025 1.030 1.070 1.030 1.070 114,273 +0.03(+2.88%)
Oct 07, 2025 1.010 1.040 1.000 1.040 23,517 +0.04(+4.00%)
Oct 06, 2025 1.030 1.030 1.000 1.000 40,900 -0.02(-1.96%)
Oct 03, 2025 1.030 1.040 1.020 1.020 41,963 +0.00(+0.00%)
Oct 02, 2025 1.010 1.030 1.000 1.020 39,500 +0.02(+2.00%)
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.