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 1.000 1.040 0.9900 1.040 147,769 +0.05(+4.52%)
Dec 29, 2025 1.010 1.010 0.9500 0.9950 241,584 -0.02(-1.49%)
Dec 24, 2025 1.010 0 +0.02(+2.02%)
Dec 23, 2025 0.9900 1.000 0.9600 0.9900 95,842 +0.00(+0.00%)
Dec 22, 2025 0.9000 1.000 0.9000 0.9900 418,589 +0.08(+8.79%)
Dec 19, 2025 0.8800 0.9100 0.8600 0.9100 130,958 +0.04(+4.60%)
Dec 18, 2025 0.8400 0.8700 0.8300 0.8700 209,357 +0.04(+4.82%)
Dec 17, 2025 0.8400 0.8700 0.8300 0.8300 127,048 +0.00(+0.00%)
Dec 16, 2025 0.8900 0.9000 0.8300 0.8300 225,174 -0.07(-7.78%)
Dec 15, 2025 0.8900 0.9400 0.8900 0.9000 537,066 +0.02(+2.27%)
Dec 12, 2025 0.8600 0.8800 0.8600 0.8800 108,276 +0.03(+3.53%)
Dec 11, 2025 0.8400 0.8600 0.8400 0.8500 124,900 +0.00(+0.00%)
Dec 10, 2025 0.8900 0.8900 0.8200 0.8500 106,703 -0.03(-3.41%)
Dec 09, 2025 0.8700 0.9000 0.8200 0.8800 120,841 +0.01(+1.15%)
Dec 08, 2025 0.8800 0.8800 0.8600 0.8700 82,621 +0.00(+0.00%)
Dec 05, 2025 0.9000 0.9000 0.8600 0.8700 38,405 -0.02(-2.25%)
Dec 04, 2025 0.8700 0.9100 0.8700 0.8900 374,716 +0.01(+1.14%)
Dec 03, 2025 0.8300 0.9200 0.8100 0.8800 750,435 +0.05(+6.02%)
Dec 02, 2025 0.9100 0.9100 0.8300 0.8300 227,749 -0.06(-6.74%)
Dec 01, 2025 0.9500 0.9600 0.8900 0.8900 817,775 -0.04(-4.30%)
Nov 28, 2025 0.8900 0.9700 0.8800 0.9300 790,160 +0.03(+3.33%)
Nov 27, 2025 0.8000 0.9100 0.8000 0.9000 756,264 +0.10(+12.50%)
Nov 26, 2025 0.7700 0.8000 0.7600 0.8000 294,385 +0.04(+5.26%)
Nov 25, 2025 0.7700 0.7900 0.7550 0.7600 237,177 +0.00(+0.00%)
Nov 24, 2025 0.7600 0.7700 0.7500 0.7600 88,835 +0.00(+0.00%)
Nov 21, 2025 0.7500 0.7600 0.7200 0.7600 225,783 +0.02(+2.70%)
Nov 20, 2025 0.7700 0.7700 0.7200 0.7400 122,125 -0.01(-1.33%)
Nov 19, 2025 0.7100 0.7600 0.7100 0.7500 308,043 +0.06(+9.49%)
Nov 18, 2025 0.7200 0.7200 0.6800 0.6850 88,826 -0.02(-3.52%)
Nov 17, 2025 0.6600 0.7600 0.6600 0.7100 538,073 +0.07(+10.94%)
Nov 14, 2025 0.6600 0.6600 0.6400 0.6400 23,739 -0.02(-3.03%)
Nov 13, 2025 0.6400 0.6700 0.6400 0.6600 221,784 +0.04(+6.45%)
Nov 12, 2025 0.6600 0.6700 0.6200 0.6200 278,815 -0.04(-6.06%)
Nov 11, 2025 0.6600 0.6700 0.6400 0.6600 288,618 +0.00(+0.00%)
Nov 10, 2025 0.6800 0.6800 0.6600 0.6600 121,396 -0.01(-1.49%)
Nov 07, 2025 0.6300 0.6700 0.6300 0.6700 108,238 +0.04(+6.35%)
Nov 06, 2025 0.6800 0.6800 0.6300 0.6300 145,393 -0.04(-5.97%)
Nov 05, 2025 0.6800 0.6900 0.6700 0.6700 51,562 +0.01(+1.52%)
Nov 04, 2025 0.6900 0.6900 0.6600 0.6600 95,634 -0.04(-5.71%)
Nov 03, 2025 0.7200 0.7200 0.6900 0.7000 145,258 -0.01(-1.41%)
Oct 31, 2025 0.7200 0.7200 0.7000 0.7100 87,290 +0.00(+0.00%)
Oct 30, 2025 0.7000 0.7100 0.7000 0.7100 61,560 +0.01(+1.43%)
Oct 29, 2025 0.7200 0.7200 0.7000 0.7000 54,574 +0.00(+0.00%)
Oct 28, 2025 0.7000 0.7000 0.7000 0.7000 5,501 +0.00(+0.00%)
Oct 27, 2025 0.7100 0.7200 0.6800 0.7000 199,333 +0.00(+0.00%)
Oct 24, 2025 0.7000 0.7400 0.7000 0.7000 214,894 +0.00(+0.00%)
Oct 23, 2025 0.7200 0.7200 0.7000 0.7000 94,150 +0.00(+0.00%)
Oct 22, 2025 0.7400 0.7500 0.7000 0.7000 214,760 -0.04(-5.41%)
Oct 21, 2025 0.7900 0.7900 0.7400 0.7400 191,930 -0.04(-5.13%)
Oct 20, 2025 0.7400 0.7900 0.7400 0.7800 69,042 +0.03(+4.00%)
Oct 17, 2025 0.7900 0.7900 0.7500 0.7500 165,145 -0.04(-5.06%)
Oct 16, 2025 0.8200 0.8200 0.7800 0.7900 348,113 -0.02(-2.47%)
Oct 15, 2025 0.8300 0.8400 0.8000 0.8100 217,530 +0.00(+0.00%)
Oct 14, 2025 0.8400 0.8400 0.8000 0.8100 709,923 +0.00(+0.00%)
Oct 10, 2025 0.8100 0 -0.02(-2.41%)
Oct 09, 2025 0.8300 0.8400 0.8100 0.8300 207,791 +0.01(+1.22%)
Oct 08, 2025 0.8200 0.8400 0.8000 0.8200 172,082 +0.00(+0.00%)
Oct 07, 2025 0.8200 0.8400 0.7900 0.8200 181,467 +0.02(+2.50%)
Oct 06, 2025 0.8000 0.8500 0.8000 0.8000 233,843 +0.01(+1.27%)
Oct 03, 2025 0.7800 0.8100 0.7600 0.7900 381,544 +0.02(+2.60%)
Oct 02, 2025 0.7900 0.7900 0.7500 0.7700 188,041 +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.