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 04, 2025 1.070 1.070 1.000 1.000 216,541 -0.07(-6.54%)
Dec 03, 2025 1.050 1.090 1.050 1.070 49,747 +0.00(+0.00%)
Dec 02, 2025 1.000 1.080 1.000 1.070 75,040 +0.08(+8.08%)
Dec 01, 2025 1.070 1.080 0.9900 0.9900 165,658 +0.00(+0.00%)
Nov 28, 2025 1.030 1.130 0.9900 0.9900 151,617 -0.03(-2.94%)
Nov 27, 2025 1.030 1.080 0.9900 1.020 59,653 +0.00(+0.00%)
Nov 26, 2025 1.000 1.090 1.000 1.020 231,058 +0.05(+5.15%)
Nov 25, 2025 0.9500 1.000 0.9000 0.9700 722,098 -0.13(-11.82%)
Nov 24, 2025 1.150 1.170 1.090 1.100 119,423 -0.02(-1.79%)
Nov 21, 2025 1.110 1.210 1.090 1.120 208,231 +0.04(+3.70%)
Nov 20, 2025 0.9700 1.080 0.9700 1.080 69,050 +0.12(+12.50%)
Nov 19, 2025 0.9800 1.020 0.9600 0.9600 94,523 -0.01(-1.03%)
Nov 18, 2025 0.9600 1.000 0.9100 0.9700 92,527 -0.01(-1.02%)
Nov 17, 2025 0.9500 1.000 0.9100 0.9800 87,489 +0.09(+10.11%)
Nov 14, 2025 0.9300 0.9300 0.8800 0.8900 41,698 -0.05(-5.32%)
Nov 13, 2025 1.000 1.000 0.9200 0.9400 19,323 -0.02(-2.08%)
Nov 12, 2025 0.9900 0.9900 0.9400 0.9600 91,819 -0.03(-3.03%)
Nov 11, 2025 0.9500 0.9900 0.9400 0.9900 45,284 +0.01(+1.02%)
Nov 10, 2025 0.9500 0.9800 0.9300 0.9800 98,841 +0.05(+5.38%)
Nov 07, 2025 0.9700 0.9700 0.9000 0.9300 68,174 -0.04(-4.12%)
Nov 06, 2025 0.9500 1.000 0.8800 0.9700 117,656 +0.02(+2.11%)
Nov 05, 2025 0.9600 1.000 0.9400 0.9500 73,452 +0.04(+4.40%)
Nov 04, 2025 0.9750 0.9900 0.8700 0.9100 28,885 -0.06(-6.19%)
Nov 03, 2025 0.9500 1.030 0.9200 0.9700 91,201 +0.05(+5.43%)
Oct 31, 2025 0.9200 0.9500 0.9000 0.9200 18,206 +0.00(+0.00%)
Oct 30, 2025 0.9200 0.9600 0.9000 0.9200 127,644 -0.03(-3.16%)
Oct 29, 2025 0.8600 1.010 0.8600 0.9500 130,023 +0.11(+13.10%)
Oct 28, 2025 0.8900 0.8900 0.8400 0.8400 44,322 -0.01(-1.18%)
Oct 27, 2025 0.9700 1.000 0.8500 0.8500 143,729 -0.15(-15.00%)
Oct 24, 2025 1.010 1.100 0.9600 1.000 158,182 -0.01(-0.99%)
Oct 23, 2025 0.9500 1.250 0.9200 1.010 571,177 +0.09(+9.78%)
Oct 22, 2025 0.7200 0.9200 0.7200 0.9200 401,431 +0.20(+27.78%)
Oct 21, 2025 0.7400 0.7400 0.6800 0.7200 41,745 -0.03(-4.00%)
Oct 20, 2025 0.7300 0.7500 0.7000 0.7500 51,945 +0.03(+4.17%)
Oct 17, 2025 0.7000 0.7200 0.7000 0.7200 18,000 -0.02(-2.70%)
Oct 16, 2025 0.7200 0.7400 0.6600 0.7400 92,393 +0.04(+5.71%)
Oct 15, 2025 0.7100 0.7100 0.6600 0.7000 17,636 +0.05(+7.69%)
Oct 14, 2025 0.6500 0.6800 0.6500 0.6500 43,264 -0.05(-7.14%)
Oct 10, 2025 0.7000 0 +0.00(+0.00%)
Oct 09, 2025 0.6900 0.7000 0.6500 0.7000 144,010 +0.03(+4.48%)
Oct 08, 2025 0.6700 0.6700 0.6700 0.6700 8,750 +0.00(+0.00%)
Oct 07, 2025 0.6500 0.7200 0.6500 0.6700 23,210 -0.03(-4.29%)
Oct 06, 2025 0.7500 0.7500 0.6700 0.7000 57,457 +0.03(+4.48%)
Oct 03, 2025 0.6500 0.7000 0.6400 0.6700 96,626 +0.07(+11.67%)
Oct 02, 2025 0.5900 0.6300 0.5900 0.6000 18,000 -0.01(-1.64%)
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.