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 31, 2025 2.710 2.730 2.630 2.630 60,559 -0.12(-4.36%)
Dec 30, 2025 2.790 2.840 2.750 2.750 44,456 +0.00(+0.00%)
Dec 29, 2025 2.750 2.840 2.710 2.750 69,257 +0.10(+3.97%)
Dec 24, 2025 2.645 0 +0.04(+1.73%)
Dec 23, 2025 2.690 2.700 2.600 2.600 20,590 -0.06(-2.26%)
Dec 22, 2025 2.690 2.700 2.630 2.660 37,780 -0.04(-1.48%)
Dec 19, 2025 2.690 2.760 2.620 2.700 19,734 -0.05(-1.82%)
Dec 18, 2025 2.810 2.810 2.710 2.750 28,557 -0.09(-3.17%)
Dec 17, 2025 2.710 2.840 2.650 2.840 74,812 +0.12(+4.41%)
Dec 16, 2025 2.500 2.770 2.480 2.720 147,332 +0.22(+8.80%)
Dec 15, 2025 2.320 2.500 2.320 2.500 55,337 +0.18(+7.76%)
Dec 12, 2025 2.290 2.320 2.210 2.320 41,487 +0.17(+7.91%)
Dec 11, 2025 2.190 2.320 2.150 2.150 83,822 +0.01(+0.47%)
Dec 10, 2025 2.130 2.150 2.130 2.140 1,424 +0.01(+0.47%)
Dec 09, 2025 2.110 2.170 2.060 2.130 24,414 +0.02(+0.95%)
Dec 08, 2025 2.150 2.150 2.110 2.110 1,539 -0.02(-0.94%)
Dec 05, 2025 2.130 2.180 2.110 2.130 6,315 +0.01(+0.47%)
Dec 04, 2025 2.230 2.230 2.120 2.120 8,325 -0.03(-1.40%)
Dec 03, 2025 2.100 2.150 2.050 2.150 15,319 +0.05(+2.38%)
Dec 02, 2025 2.100 2.100 2.060 2.100 16,090 +0.00(+0.00%)
Dec 01, 2025 2.120 2.170 2.100 2.100 4,502 -0.01(-0.47%)
Nov 28, 2025 2.230 2.230 2.050 2.110 22,381 -0.08(-3.65%)
Nov 27, 2025 2.090 2.190 2.090 2.190 75,377 +0.07(+3.30%)
Nov 26, 2025 1.940 2.150 1.940 2.120 71,287 +0.24(+12.77%)
Nov 25, 2025 1.880 1.940 1.850 1.880 28,710 -0.03(-1.57%)
Nov 24, 2025 1.910 1.910 1.910 1.910 560 +0.05(+2.69%)
Nov 21, 2025 1.900 1.900 1.860 1.860 1,200 -0.01(-0.53%)
Nov 20, 2025 1.900 1.950 1.860 1.870 7,795 -0.03(-1.58%)
Nov 19, 2025 1.900 1.950 1.900 1.900 13,400 +0.00(+0.00%)
Nov 18, 2025 1.860 1.920 1.860 1.900 2,622 -0.03(-1.30%)
Nov 17, 2025 1.900 1.940 1.900 1.925 37,674 +0.06(+3.49%)
Nov 14, 2025 1.810 1.900 1.810 1.860 11,360 +0.04(+2.20%)
Nov 13, 2025 1.910 1.980 1.820 1.820 13,987 -0.08(-4.21%)
Nov 12, 2025 1.930 1.960 1.890 1.900 18,963 -0.06(-3.06%)
Nov 11, 2025 1.950 2.000 1.880 1.960 36,540 +0.00(+0.00%)
Nov 10, 2025 1.800 2.000 1.800 1.960 80,441 +0.20(+11.36%)
Nov 07, 2025 1.780 1.790 1.760 1.760 10,158 -0.01(-0.56%)
Nov 06, 2025 1.760 1.800 1.750 1.770 39,351 +0.01(+0.57%)
Nov 05, 2025 1.780 1.780 1.750 1.760 3,500 +0.00(+0.00%)
Nov 04, 2025 1.850 1.850 1.760 1.760 69,164 -0.09(-4.86%)
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.