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 1.400 1.500 1.340 1.500 394,733 +0.10(+7.14%)
Dec 22, 2025 1.460 1.480 1.370 1.400 414,567 -0.04(-2.78%)
Dec 19, 2025 1.260 1.440 1.250 1.440 242,746 +0.11(+8.27%)
Dec 18, 2025 1.250 1.350 1.210 1.330 403,837 +0.09(+7.26%)
Dec 17, 2025 1.190 1.300 1.160 1.240 484,661 +0.09(+7.83%)
Dec 16, 2025 1.120 1.155 1.090 1.150 350,289 +0.00(+0.00%)
Dec 15, 2025 1.130 1.150 1.040 1.150 487,830 +0.03(+2.68%)
Dec 12, 2025 1.110 1.150 1.080 1.120 382,839 +0.00(+0.00%)
Dec 11, 2025 1.100 1.120 1.090 1.120 194,241 +0.02(+1.82%)
Dec 10, 2025 1.100 1.180 1.090 1.100 380,252 -0.02(-1.79%)
Dec 09, 2025 1.080 1.130 1.060 1.120 168,233 +0.06(+5.66%)
Dec 08, 2025 1.150 1.160 1.050 1.060 363,108 -0.10(-8.62%)
Dec 05, 2025 1.110 1.220 1.090 1.160 272,401 +0.06(+5.45%)
Dec 04, 2025 1.180 1.190 1.090 1.100 123,898 -0.08(-6.78%)
Dec 03, 2025 1.140 1.200 1.130 1.180 131,935 +0.03(+2.61%)
Dec 02, 2025 1.180 1.180 1.090 1.150 211,311 -0.04(-3.36%)
Dec 01, 2025 1.120 1.190 1.090 1.190 176,947 +0.03(+2.59%)
Nov 28, 2025 1.130 1.160 1.110 1.160 176,711 +0.04(+3.57%)
Nov 27, 2025 1.080 1.130 1.080 1.120 56,450 +0.06(+5.66%)
Nov 26, 2025 1.120 1.170 1.060 1.060 344,396 -0.05(-4.50%)
Nov 25, 2025 1.080 1.150 1.070 1.110 203,574 +0.03(+2.78%)
Nov 24, 2025 1.110 1.130 1.080 1.080 203,503 -0.02(-1.82%)
Nov 21, 2025 1.150 1.150 1.100 1.100 59,238 -0.05(-4.35%)
Nov 20, 2025 1.170 1.190 1.080 1.150 198,575 +0.00(+0.00%)
Nov 19, 2025 1.170 1.170 1.100 1.150 207,274 -0.01(-0.86%)
Nov 18, 2025 1.260 1.260 1.160 1.160 377,862 -0.11(-8.66%)
Nov 17, 2025 1.300 1.330 1.250 1.270 211,535 -0.02(-1.55%)
Nov 14, 2025 1.260 1.320 1.210 1.290 153,964 +0.02(+1.57%)
Nov 13, 2025 1.280 1.310 1.230 1.270 207,013 -0.04(-3.05%)
Nov 12, 2025 1.220 1.340 1.200 1.310 181,938 +0.09(+7.38%)
Nov 11, 2025 1.210 1.250 1.200 1.220 112,238 -0.03(-2.40%)
Nov 10, 2025 1.280 1.280 1.210 1.250 300,036 -0.05(-3.85%)
Nov 07, 2025 1.250 1.300 1.210 1.300 310,830 +0.04(+3.17%)
Nov 06, 2025 1.250 1.300 1.230 1.260 259,735 +0.01(+0.80%)
Nov 05, 2025 1.270 1.280 1.170 1.250 214,373 -0.04(-3.10%)
Nov 04, 2025 1.250 1.290 1.160 1.290 240,139 +0.02(+1.57%)
Nov 03, 2025 1.270 1.300 1.210 1.270 264,724 +0.04(+3.25%)
Oct 31, 2025 1.170 1.300 1.150 1.230 107,730 +0.04(+3.36%)
Oct 30, 2025 1.130 1.210 1.090 1.190 127,812 +0.06(+5.31%)
Oct 29, 2025 1.130 1.140 1.100 1.130 320,874 +0.01(+0.89%)
Oct 28, 2025 1.080 1.120 1.060 1.120 90,451 +0.04(+3.70%)
Oct 27, 2025 1.230 1.230 1.080 1.080 212,330 -0.11(-9.24%)
Oct 24, 2025 1.180 1.280 1.160 1.190 72,354 +0.02(+1.71%)
Oct 23, 2025 1.190 1.210 1.130 1.170 75,070 -0.02(-1.68%)
Oct 22, 2025 1.070 1.210 1.030 1.190 250,989 +0.07(+6.25%)
Oct 21, 2025 1.190 1.190 1.100 1.120 301,084 -0.08(-6.67%)
Oct 20, 2025 1.150 1.260 1.130 1.200 115,899 +0.01(+0.84%)
Oct 17, 2025 1.200 1.200 1.100 1.190 225,136 -0.01(-0.83%)
Oct 16, 2025 1.200 1.340 1.110 1.200 892,921 +0.07(+6.19%)
Oct 15, 2025 1.010 1.170 1.010 1.130 807,850 +0.16(+16.49%)
Oct 14, 2025 0.9500 1.000 0.9200 0.9700 507,318 +0.09(+10.23%)
Oct 10, 2025 0.8800 0 -0.06(-6.38%)
Oct 09, 2025 0.9200 0.9400 0.8900 0.9400 218,925 +0.02(+2.17%)
Oct 08, 2025 0.9400 0.9450 0.8800 0.9200 826,339 -0.02(-2.13%)
Oct 07, 2025 0.9700 0.9700 0.8850 0.9400 630,865 -0.02(-2.08%)
Oct 06, 2025 0.9800 1.000 0.9500 0.9600 124,574 -0.03(-3.03%)
Oct 03, 2025 0.9800 1.000 0.9650 0.9900 161,427 +0.01(+1.02%)
Oct 02, 2025 1.000 1.000 0.9400 0.9800 288,707 +0.00(+0.00%)
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.