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 3.680 0 -0.06(-1.60%)
Dec 23, 2025 3.820 3.820 3.600 3.740 17,571 -0.17(-4.35%)
Dec 22, 2025 4.110 4.200 3.720 3.910 46,970 -0.16(-3.93%)
Dec 19, 2025 3.490 4.090 3.460 4.070 43,101 +0.70(+20.77%)
Dec 18, 2025 3.460 3.540 3.280 3.370 17,573 +0.11(+3.37%)
Dec 17, 2025 3.670 3.700 3.200 3.260 44,475 -0.24(-6.86%)
Dec 16, 2025 3.440 3.580 3.210 3.500 65,439 +0.00(+0.00%)
Dec 15, 2025 4.340 4.340 3.500 3.500 84,429 -0.88(-20.09%)
Dec 12, 2025 5.000 5.250 4.370 4.380 44,336 -0.63(-12.57%)
Dec 11, 2025 5.000 5.070 4.750 5.010 25,096 -0.17(-3.28%)
Dec 10, 2025 5.640 5.640 5.050 5.180 12,468 -0.35(-6.33%)
Dec 09, 2025 5.150 5.720 5.110 5.530 21,680 +0.16(+2.98%)
Dec 08, 2025 4.930 5.400 4.750 5.370 18,896 +0.44(+8.92%)
Dec 05, 2025 5.310 5.310 4.600 4.930 48,597 -0.37(-6.98%)
Dec 04, 2025 5.010 5.300 4.810 5.300 53,589 +0.55(+11.58%)
Dec 03, 2025 4.840 4.870 4.600 4.750 22,582 -0.18(-3.65%)
Dec 02, 2025 5.620 5.620 4.900 4.930 31,437 -0.48(-8.87%)
Dec 01, 2025 5.570 5.570 5.150 5.410 28,053 -0.32(-5.58%)
Nov 28, 2025 5.890 5.930 5.580 5.730 18,800 -0.23(-3.86%)
Nov 27, 2025 6.200 6.200 5.960 5.960 7,760 +0.10(+1.71%)
Nov 26, 2025 5.960 6.050 5.750 5.860 21,587 -0.05(-0.85%)
Nov 25, 2025 5.840 6.200 5.490 5.910 24,072 -0.07(-1.17%)
Nov 24, 2025 4.800 6.090 4.800 5.980 59,421 +1.18(+24.58%)
Nov 21, 2025 4.470 4.990 4.200 4.800 37,899 +0.33(+7.38%)
Nov 20, 2025 5.210 5.600 4.470 4.470 63,099 -0.43(-8.78%)
Nov 19, 2025 5.560 5.560 4.610 4.900 53,237 -0.66(-11.87%)
Nov 18, 2025 4.740 5.670 4.740 5.560 43,470 +0.35(+6.72%)
Nov 17, 2025 4.550 5.470 4.550 5.210 49,853 +0.72(+16.04%)
Nov 14, 2025 4.780 5.180 4.490 4.490 64,246 -0.64(-12.48%)
Nov 13, 2025 5.310 5.500 4.950 5.130 55,484 -0.55(-9.68%)
Nov 12, 2025 6.210 6.210 5.460 5.680 20,731 -0.12(-2.07%)
Nov 11, 2025 6.500 6.530 5.690 5.800 34,597 -1.06(-15.45%)
Nov 10, 2025 7.480 7.480 6.600 6.860 13,972 -0.22(-3.11%)
Nov 07, 2025 6.740 7.130 5.970 7.080 134,556 -0.23(-3.15%)
Nov 06, 2025 8.330 8.330 7.250 7.310 53,125 -0.92(-11.18%)
Nov 05, 2025 8.250 8.830 7.970 8.230 65,951 -0.22(-2.60%)
Nov 04, 2025 8.270 9.500 8.070 8.450 89,989 -0.44(-4.95%)
Nov 03, 2025 8.900 9.470 8.400 8.890 161,175 +0.43(+5.08%)
Oct 31, 2025 8.250 8.540 7.690 8.460 89,629 +0.82(+10.73%)
Oct 30, 2025 6.330 8.050 6.330 7.640 74,761 +1.11(+17.00%)
Oct 29, 2025 7.530 7.610 6.530 6.530 57,467 -0.82(-11.16%)
Oct 28, 2025 8.170 8.320 7.250 7.350 75,016 -0.70(-8.70%)
Oct 27, 2025 6.910 8.320 6.650 8.050 224,621 +1.65(+25.78%)
Oct 24, 2025 6.260 6.880 6.260 6.400 39,611 +0.32(+5.26%)
Oct 23, 2025 6.310 6.390 5.500 6.080 58,925 -0.08(-1.30%)
Oct 22, 2025 5.480 6.460 4.920 6.160 79,277 +0.34(+5.84%)
Oct 21, 2025 6.250 6.250 5.360 5.820 35,246 -0.47(-7.47%)
Oct 20, 2025 6.170 6.930 5.810 6.290 266,833 +0.89(+16.48%)
Oct 17, 2025 5.210 6.000 4.980 5.400 249,526 +0.38(+7.57%)
Oct 16, 2025 5.500 5.500 4.800 5.020 67,553 +0.04(+0.80%)
Oct 15, 2025 5.100 5.650 4.700 4.980 186,161 +0.31(+6.64%)
Oct 14, 2025 4.200 4.970 4.110 4.670 99,668 +0.44(+10.40%)
Oct 10, 2025 4.230 0 +0.53(+14.32%)
Oct 09, 2025 3.800 3.860 3.580 3.700 29,279 -0.03(-0.80%)
Oct 08, 2025 4.000 3.700 3.730 21,647 -0.13(-3.37%)
Oct 07, 2025 4.040 4.230 3.710 3.860 50,893 -0.18(-4.46%)
Oct 06, 2025 3.970 4.260 3.860 4.040 106,315 +0.34(+9.19%)
Oct 03, 2025 3.730 3.870 3.620 3.700 14,032 -0.04(-1.07%)
Oct 02, 2025 3.500 3.880 3.450 3.740 41,328 +0.42(+12.65%)
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.