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 1.530 1.530 1.460 1.530 51,199 +0.06(+4.08%)
Dec 29, 2025 1.480 1.490 1.420 1.470 22,522 -0.03(-2.00%)
Dec 24, 2025 1.500 0 -0.05(-3.23%)
Dec 23, 2025 1.510 1.590 1.510 1.550 80,069 -0.01(-0.64%)
Dec 22, 2025 1.560 1.630 1.500 1.560 167,447 +0.01(+0.65%)
Dec 19, 2025 1.440 1.590 1.440 1.550 160,975 +0.09(+6.16%)
Dec 18, 2025 1.440 1.490 1.440 1.460 30,898 -0.04(-2.67%)
Dec 17, 2025 1.400 1.510 1.400 1.500 144,435 +0.05(+3.45%)
Dec 16, 2025 1.440 1.500 1.410 1.450 133,885 +0.02(+1.40%)
Dec 15, 2025 1.640 1.640 1.380 1.430 144,725 -0.15(-9.49%)
Dec 12, 2025 1.680 1.680 1.530 1.580 90,997 +0.00(+0.00%)
Dec 11, 2025 1.500 1.670 1.500 1.580 99,404 +0.07(+4.64%)
Dec 10, 2025 1.470 1.540 1.470 1.510 23,486 -0.01(-0.66%)
Dec 09, 2025 1.490 1.550 1.490 1.520 73,145 +0.03(+2.01%)
Dec 08, 2025 1.500 1.540 1.480 1.490 51,535 -0.02(-1.32%)
Dec 05, 2025 1.650 1.650 1.500 1.510 22,661 -0.07(-4.43%)
Dec 04, 2025 1.660 1.660 1.550 1.580 111,590 -0.03(-1.86%)
Dec 03, 2025 1.540 1.700 1.540 1.610 201,386 +0.12(+8.05%)
Dec 02, 2025 1.520 1.520 1.440 1.490 32,188 -0.03(-1.97%)
Dec 01, 2025 1.550 1.550 1.450 1.520 63,527 -0.06(-3.80%)
Nov 28, 2025 1.550 1.610 1.510 1.580 72,531 +0.06(+3.95%)
Nov 27, 2025 1.500 1.530 1.480 1.520 17,833 +0.04(+2.70%)
Nov 26, 2025 1.470 1.550 1.470 1.480 71,059 +0.03(+2.07%)
Nov 25, 2025 1.440 1.450 1.420 1.450 67,000 +0.08(+5.84%)
Nov 24, 2025 1.320 1.430 1.320 1.370 20,228 +0.00(+0.00%)
Nov 21, 2025 1.360 1.420 1.320 1.370 88,082 +0.00(+0.00%)
Nov 20, 2025 1.410 1.420 1.320 1.370 64,922 -0.05(-3.52%)
Nov 19, 2025 1.400 1.430 1.340 1.420 108,468 +0.03(+2.16%)
Nov 18, 2025 1.430 1.450 1.350 1.390 93,637 -0.01(-0.71%)
Nov 17, 2025 1.550 1.590 1.370 1.400 707,275 +0.15(+12.00%)
Nov 14, 2025 1.210 1.270 1.170 1.250 170,383 +0.05(+4.17%)
Nov 13, 2025 1.240 1.270 1.160 1.200 157,213 +0.02(+1.69%)
Nov 12, 2025 1.100 1.200 1.100 1.180 79,449 +0.04(+3.51%)
Nov 11, 2025 1.050 1.150 1.040 1.140 146,946 +0.11(+10.68%)
Nov 10, 2025 1.070 1.130 1.030 1.030 181,032 -0.01(-0.96%)
Nov 07, 2025 1.020 1.050 1.020 1.040 47,789 +0.00(+0.00%)
Nov 06, 2025 1.120 1.130 1.040 1.040 39,053 -0.06(-5.45%)
Nov 05, 2025 1.080 1.110 1.060 1.100 194,506 +0.01(+0.92%)
Nov 04, 2025 1.150 1.150 1.080 1.090 175,761 -0.10(-8.40%)
Nov 03, 2025 1.190 1.210 1.150 1.190 77,745 +0.00(+0.00%)
Oct 31, 2025 1.160 1.250 1.150 1.190 219,754 +0.04(+3.48%)
Oct 30, 2025 1.150 1.200 1.110 1.150 117,103 +0.00(+0.00%)
Oct 29, 2025 1.110 1.220 1.110 1.150 42,351 +0.01(+0.88%)
Oct 28, 2025 1.150 1.170 1.100 1.140 190,731 -0.11(-8.80%)
Oct 27, 2025 1.210 1.250 1.130 1.250 104,022 +0.03(+2.46%)
Oct 24, 2025 1.260 1.310 1.210 1.220 329,637 -0.03(-2.40%)
Oct 23, 2025 1.230 1.310 1.160 1.250 1,180,426 +0.08(+6.84%)
Oct 22, 2025 1.110 1.270 1.100 1.170 404,884 -0.08(-6.40%)
Oct 21, 2025 1.470 1.470 1.250 1.250 232,765 -0.22(-14.97%)
Oct 20, 2025 1.600 1.600 1.450 1.470 121,890 -0.01(-0.68%)
Oct 17, 2025 1.610 1.610 1.430 1.480 101,912 -0.06(-3.90%)
Oct 16, 2025 1.600 1.630 1.540 1.540 42,259 -0.07(-4.35%)
Oct 15, 2025 1.630 1.630 1.570 1.610 73,908 +0.01(+0.63%)
Oct 14, 2025 1.680 1.680 1.540 1.600 62,490 +0.06(+3.90%)
Oct 10, 2025 1.540 0 -0.07(-4.35%)
Oct 09, 2025 1.740 1.740 1.570 1.610 92,314 -0.06(-3.59%)
Oct 08, 2025 1.600 1.720 1.600 1.670 219,838 +0.06(+3.73%)
Oct 07, 2025 1.640 1.660 1.570 1.610 121,947 -0.03(-1.83%)
Oct 06, 2025 1.690 1.710 1.600 1.640 142,097 +0.01(+0.61%)
Oct 03, 2025 1.670 1.670 1.570 1.630 138,811 +0.02(+1.24%)
Oct 02, 2025 1.790 1.800 1.610 1.610 176,129 -0.16(-9.04%)
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.