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 29, 2025 0.9400 0.9600 0.9300 0.9400 31,699 +0.00(+0.00%)
Dec 24, 2025 0.9400 0 +0.00(+0.00%)
Dec 23, 2025 0.9500 0.9500 0.8900 0.9400 47,900 -0.02(-2.08%)
Dec 22, 2025 1.010 1.070 0.9500 0.9600 41,214 -0.03(-3.03%)
Dec 19, 2025 0.9600 0.9900 0.9600 0.9900 13,052 +0.09(+10.00%)
Dec 18, 2025 0.9100 0.9400 0.8600 0.9000 49,067 -0.01(-1.10%)
Dec 17, 2025 1.030 1.030 0.8900 0.9100 125,503 -0.10(-9.90%)
Dec 16, 2025 1.030 1.030 1.000 1.010 16,873 -0.01(-0.98%)
Dec 15, 2025 1.100 1.100 1.020 1.020 22,001 -0.08(-7.27%)
Dec 12, 2025 1.100 1.100 1.100 1.100 306 +0.00(+0.00%)
Dec 11, 2025 1.200 1.240 1.100 1.100 71,199 -0.11(-9.09%)
Dec 10, 2025 1.270 1.270 1.200 1.210 14,766 -0.06(-4.72%)
Dec 09, 2025 1.150 1.270 1.100 1.270 60,107 +0.16(+14.41%)
Dec 08, 2025 1.130 1.150 1.100 1.110 16,217 -0.02(-1.77%)
Dec 05, 2025 1.110 1.150 1.100 1.130 21,501 +0.02(+1.80%)
Dec 04, 2025 1.140 1.170 1.110 1.110 8,584 -0.03(-2.63%)
Dec 03, 2025 1.030 1.170 1.030 1.140 27,004 -0.02(-1.72%)
Dec 02, 2025 0.9800 1.160 0.9800 1.160 44,263 +0.22(+23.40%)
Dec 01, 2025 1.030 1.070 0.8700 0.9400 58,699 -0.24(-20.34%)
Nov 28, 2025 1.140 1.230 1.130 1.180 32,397 +0.08(+7.27%)
Nov 27, 2025 1.170 1.170 1.060 1.100 19,370 -0.03(-2.65%)
Nov 26, 2025 0.9600 1.180 0.9600 1.130 67,663 +0.21(+22.83%)
Nov 25, 2025 0.9400 0.9900 0.9200 0.9200 26,386 -0.12(-11.54%)
Nov 24, 2025 0.9250 1.080 0.8600 1.040 32,818 +0.12(+13.04%)
Nov 21, 2025 0.8600 1.070 0.8000 0.9200 81,467 +0.06(+6.98%)
Nov 20, 2025 0.9200 0.9400 0.8300 0.8600 108,281 -0.03(-3.37%)
Nov 19, 2025 0.9700 0.9700 0.8900 0.8900 31,454 -0.05(-5.32%)
Nov 18, 2025 1.000 1.000 0.9400 0.9400 28,854 -0.03(-3.09%)
Nov 17, 2025 1.030 1.050 0.9500 0.9700 60,190 -0.06(-5.83%)
Nov 14, 2025 0.9900 1.150 0.9200 1.030 54,786 +0.01(+0.98%)
Nov 13, 2025 1.100 1.150 1.010 1.020 47,418 -0.07(-6.42%)
Nov 12, 2025 1.170 1.170 1.040 1.090 61,164 -0.05(-4.39%)
Nov 11, 2025 1.180 1.230 1.140 1.140 51,200 -0.10(-8.06%)
Nov 10, 2025 1.160 1.300 1.150 1.240 34,690 +0.07(+5.98%)
Nov 07, 2025 1.180 1.240 1.100 1.170 23,186 -0.01(-0.85%)
Nov 06, 2025 1.160 1.180 1.150 1.180 59,730 +0.02(+1.72%)
Nov 05, 2025 1.090 1.180 1.090 1.160 31,544 +0.03(+2.65%)
Nov 04, 2025 1.190 1.210 1.130 1.130 81,755 -0.10(-8.13%)
Nov 03, 2025 1.320 1.320 1.170 1.230 69,561 -0.04(-3.15%)
Oct 31, 2025 1.350 1.400 1.250 1.270 73,784 -0.06(-4.51%)
Oct 30, 2025 1.380 1.400 1.330 1.330 13,925 -0.02(-1.48%)
Oct 29, 2025 1.390 1.420 1.330 1.350 18,635 -0.06(-4.26%)
Oct 28, 2025 1.460 1.460 1.360 1.410 73,644 -0.04(-2.76%)
Oct 27, 2025 1.540 1.540 1.430 1.450 38,097 -0.04(-2.68%)
Oct 24, 2025 1.460 1.490 1.450 1.490 24,978 +0.01(+0.68%)
Oct 23, 2025 1.440 1.480 1.400 1.480 11,403 +0.06(+4.23%)
Oct 22, 2025 1.430 1.430 1.330 1.420 54,888 -0.01(-0.70%)
Oct 21, 2025 1.520 1.560 1.430 1.430 207,738 -0.09(-5.92%)
Oct 20, 2025 1.490 1.610 1.490 1.520 52,106 +0.04(+2.70%)
Oct 17, 2025 1.500 1.500 1.460 1.480 18,186 -0.01(-0.67%)
Oct 16, 2025 1.600 1.600 1.480 1.490 67,519 -0.14(-8.59%)
Oct 15, 2025 1.670 1.670 1.580 1.630 89,299 -0.02(-1.21%)
Oct 14, 2025 1.670 1.700 1.600 1.650 73,629 -0.09(-5.17%)
Oct 10, 2025 1.740 0 -0.08(-4.66%)
Oct 09, 2025 1.930 1.930 1.740 1.825 63,024 -0.03(-1.35%)
Oct 08, 2025 1.800 1.900 1.800 1.850 51,399 +0.12(+6.94%)
Oct 07, 2025 1.900 1.980 1.720 1.730 96,153 -0.10(-5.46%)
Oct 06, 2025 1.680 1.860 1.680 1.830 88,995 +0.12(+7.02%)
Oct 03, 2025 1.740 1.790 1.690 1.710 88,193 -0.02(-1.16%)
Oct 02, 2025 1.730 1.770 1.650 1.730 73,112 +0.03(+1.76%)
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.