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 23, 2025 1.960 0 +0.06(+3.16%)
Dec 22, 2025 1.840 1.910 1.830 1.900 156,834 +0.12(+6.74%)
Dec 19, 2025 1.820 1.820 1.780 1.780 45,108 -0.02(-1.11%)
Dec 18, 2025 1.800 1.860 1.800 1.800 78,057 +0.03(+1.69%)
Dec 17, 2025 1.800 1.820 1.750 1.770 96,403 +0.02(+1.14%)
Dec 16, 2025 1.780 1.860 1.750 1.750 148,635 -0.05(-2.78%)
Dec 15, 2025 1.800 1.850 1.760 1.800 183,377 -0.02(-1.10%)
Dec 12, 2025 1.900 1.920 1.800 1.820 158,799 -0.13(-6.67%)
Dec 11, 2025 2.070 2.070 1.840 1.950 190,283 -0.05(-2.50%)
Dec 10, 2025 1.860 2.080 1.750 2.000 182,861 +1.53(+330.11%)
Dec 09, 2025 0.4500 0.4750 0.4500 0.4650 389,552 +0.02(+3.33%)
Dec 08, 2025 0.4800 0.4800 0.4500 0.4500 549,131 -0.02(-3.23%)
Dec 05, 2025 0.4850 0.4850 0.4450 0.4650 664,454 -0.02(-4.12%)
Dec 04, 2025 0.4850 0.5000 0.4750 0.4850 410,560 -0.01(-1.02%)
Dec 03, 2025 0.4700 0.5000 0.4550 0.4900 1,020,272 +0.03(+7.69%)
Dec 02, 2025 0.4500 0.4550 0.4300 0.4550 697,302 -0.01(-1.09%)
Dec 01, 2025 0.4650 0.4700 0.4600 0.4600 443,642 +0.00(+0.00%)
Nov 28, 2025 0.4550 0.4650 0.4500 0.4600 744,267 +0.02(+4.55%)
Nov 27, 2025 0.4500 0.4500 0.4400 0.4400 112,556 -0.02(-3.30%)
Nov 26, 2025 0.4600 0.4600 0.4450 0.4550 653,901 +0.00(+0.00%)
Nov 25, 2025 0.4800 0.4800 0.4550 0.4550 614,900 -0.01(-1.09%)
Nov 24, 2025 0.4580 0.4700 0.4550 0.4600 479,270 +0.00(+0.00%)
Nov 21, 2025 0.4800 0.4800 0.4550 0.4600 232,295 -0.01(-2.13%)
Nov 20, 2025 0.4900 0.4900 0.4650 0.4700 621,397 -0.01(-1.05%)
Nov 19, 2025 0.4750 0.5050 0.4750 0.4750 545,900 +0.00(+0.00%)
Nov 18, 2025 0.4800 0.4800 0.4600 0.4750 497,105 +0.01(+1.06%)
Nov 17, 2025 0.4950 0.4950 0.4650 0.4700 509,539 +0.00(+1.08%)
Nov 14, 2025 0.4700 0.4700 0.4500 0.4650 790,224 +0.00(+0.00%)
Nov 13, 2025 0.4750 0.5000 0.4600 0.4650 937,023 -0.01(-2.11%)
Nov 12, 2025 0.4550 0.4850 0.4500 0.4750 1,219,432 +0.02(+5.56%)
Nov 11, 2025 0.4450 0.4600 0.4450 0.4500 813,976 +0.00(+0.00%)
Nov 10, 2025 0.4300 0.4650 0.4300 0.4500 1,300,645 +0.02(+4.65%)
Nov 07, 2025 0.4200 0.4300 0.4150 0.4300 1,702,066 +0.01(+2.38%)
Nov 06, 2025 0.4300 0.4350 0.4150 0.4200 656,400 +0.00(+0.00%)
Nov 05, 2025 0.4400 0.4400 0.4200 0.4200 1,240,171 -0.01(-2.33%)
Nov 04, 2025 0.4300 0.4350 0.4300 0.4300 853,575 -0.01(-1.15%)
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.