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 30, 2025 3.270 3.490 3.270 3.490 66,026 +0.20(+6.08%)
Dec 29, 2025 3.350 3.350 3.110 3.290 42,236 -0.01(-0.30%)
Dec 24, 2025 3.300 0 -0.16(-4.62%)
Dec 23, 2025 3.390 3.460 3.330 3.460 69,633 +0.02(+0.58%)
Dec 22, 2025 3.300 3.440 3.230 3.440 57,369 +0.27(+8.52%)
Dec 19, 2025 3.240 3.350 3.160 3.170 63,955 -0.10(-3.06%)
Dec 18, 2025 3.240 3.340 3.130 3.270 48,469 +0.07(+2.19%)
Dec 17, 2025 3.200 3.220 3.050 3.200 73,439 -0.01(-0.31%)
Dec 16, 2025 3.230 3.250 3.160 3.210 8,800 -0.04(-1.23%)
Dec 15, 2025 3.300 3.300 3.250 3.250 24,258 -0.05(-1.52%)
Dec 12, 2025 3.180 3.300 3.100 3.300 17,489 +0.26(+8.55%)
Dec 11, 2025 2.960 3.090 2.900 3.040 67,232 +0.07(+2.36%)
Dec 10, 2025 3.100 3.250 2.950 2.970 33,171 -0.23(-7.19%)
Dec 09, 2025 3.390 3.400 3.200 3.200 22,268 -0.15(-4.48%)
Dec 08, 2025 3.440 3.440 3.270 3.350 14,628 -0.12(-3.46%)
Dec 05, 2025 3.380 3.470 3.330 3.470 23,700 +0.10(+2.97%)
Dec 04, 2025 3.410 3.450 3.370 3.370 33,500 -0.08(-2.32%)
Dec 03, 2025 3.330 3.450 3.330 3.450 13,530 +0.09(+2.68%)
Dec 02, 2025 3.350 3.510 3.210 3.360 28,700 +0.00(+0.00%)
Dec 01, 2025 3.450 3.520 3.320 3.360 76,553 -0.16(-4.55%)
Nov 28, 2025 3.100 3.520 3.100 3.520 42,725 +0.55(+18.52%)
Nov 27, 2025 2.960 2.970 2.960 2.970 4,050 -0.03(-1.00%)
Nov 26, 2025 3.080 3.200 3.000 3.000 52,587 +0.00(+0.00%)
Nov 25, 2025 2.810 3.000 2.770 3.000 79,753 +0.20(+7.14%)
Nov 24, 2025 2.850 2.850 2.690 2.800 22,725 +0.08(+2.94%)
Nov 21, 2025 2.750 2.980 2.720 2.720 5,483 -0.03(-1.09%)
Nov 20, 2025 2.850 2.880 2.750 2.750 7,481 -0.10(-3.51%)
Nov 19, 2025 2.780 2.850 2.780 2.850 5,974 +0.06(+2.15%)
Nov 18, 2025 2.700 2.890 2.700 2.790 26,300 +0.08(+2.95%)
Nov 17, 2025 2.890 3.050 2.640 2.710 50,301 -0.10(-3.56%)
Nov 14, 2025 3.080 3.080 2.810 2.810 6,418 -0.07(-2.43%)
Nov 13, 2025 3.250 3.250 2.880 2.880 58,460 -0.33(-10.28%)
Nov 12, 2025 3.000 3.300 2.990 3.210 225,500 +0.28(+9.56%)
Nov 11, 2025 2.590 2.930 2.590 2.930 43,342 +0.45(+18.15%)
Nov 10, 2025 2.310 2.560 2.280 2.480 51,975 +0.12(+5.08%)
Nov 07, 2025 2.300 2.400 2.300 2.360 67,315 +0.08(+3.51%)
Nov 06, 2025 2.540 2.540 2.220 2.280 22,500 -0.07(-2.98%)
Nov 05, 2025 2.610 2.750 2.350 2.350 67,311 -0.27(-10.31%)
Nov 04, 2025 2.740 2.810 2.510 2.620 44,948 -0.09(-3.32%)
Nov 03, 2025 2.950 3.070 2.710 2.710 53,700 -0.25(-8.45%)
Oct 31, 2025 2.610 3.140 2.600 2.960 139,289 +0.40(+15.62%)
Oct 30, 2025 2.460 2.750 2.360 2.560 92,453 +0.18(+7.56%)
Oct 29, 2025 2.340 2.430 2.330 2.380 22,500 -0.01(-0.42%)
Oct 28, 2025 2.170 2.390 2.170 2.390 33,950 +0.14(+6.22%)
Oct 27, 2025 2.220 2.300 2.180 2.250 24,704 +0.00(+0.00%)
Oct 24, 2025 2.270 2.340 2.210 2.250 11,100 +0.00(+0.00%)
Oct 23, 2025 2.150 2.300 2.120 2.250 49,537 +0.07(+3.21%)
Oct 22, 2025 2.200 2.280 2.150 2.180 28,888 -0.08(-3.54%)
Oct 21, 2025 2.430 2.520 2.230 2.260 61,026 -0.26(-10.32%)
Oct 20, 2025 2.590 2.590 2.390 2.520 42,250 +0.00(+0.00%)
Oct 17, 2025 2.450 2.520 2.360 2.520 96,449 +0.07(+2.86%)
Oct 16, 2025 2.440 2.450 2.400 2.450 126,060 +0.00(+0.00%)
Oct 15, 2025 2.440 2.450 2.320 2.450 38,574 +0.00(+0.00%)
Oct 14, 2025 2.250 2.450 2.250 2.450 36,495 +0.16(+6.99%)
Oct 10, 2025 2.290 0 +0.03(+1.33%)
Oct 09, 2025 2.260 2.350 2.220 2.260 49,293 -0.09(-3.83%)
Oct 08, 2025 2.330 2.350 2.230 2.350 48,599 +0.05(+2.17%)
Oct 07, 2025 2.200 2.300 2.200 2.300 32,200 +0.08(+3.60%)
Oct 06, 2025 2.110 2.250 2.110 2.220 97,850 +0.12(+5.71%)
Oct 03, 2025 2.190 2.310 2.100 2.100 40,660 -0.06(-2.78%)
Oct 02, 2025 2.140 2.180 2.110 2.160 68,253 +0.01(+0.47%)
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.