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 23, 2025 0.6200 0 -0.02(-3.13%)
Dec 22, 2025 0.6600 0.6600 0.6400 0.6400 4,965 -0.01(-1.54%)
Dec 19, 2025 0.6400 0.6800 0.5900 0.6500 93,850 -0.09(-12.16%)
Dec 18, 2025 0.6500 0.7400 0.6400 0.7400 45,150 +0.10(+15.62%)
Dec 17, 2025 0.6400 0.6400 0.6300 0.6400 10,000 -0.01(-1.54%)
Dec 16, 2025 0.6400 0.6600 0.6200 0.6500 21,797 +0.02(+3.17%)
Dec 15, 2025 0.6500 0.6500 0.6200 0.6300 20,350 -0.02(-3.08%)
Dec 12, 2025 0.6600 0.6600 0.6500 0.6500 9,001 +0.00(+0.00%)
Dec 11, 2025 0.6700 0.6700 0.6400 0.6500 47,359 -0.02(-2.99%)
Dec 10, 2025 0.7100 0.7100 0.6300 0.6700 168,785 -0.04(-5.63%)
Dec 09, 2025 0.7400 0.7400 0.6900 0.7100 9,379 -0.05(-6.58%)
Dec 08, 2025 0.7600 0.7700 0.7500 0.7600 5,534 +0.02(+2.70%)
Dec 05, 2025 0.7400 0.7500 0.7000 0.7400 8,550 +0.00(+0.00%)
Dec 04, 2025 0.7800 0.7800 0.7400 0.7400 16,010 -0.03(-3.90%)
Dec 03, 2025 0.7800 0.7800 0.7700 0.7700 11,496 +0.01(+1.32%)
Dec 02, 2025 0.6800 0.7700 0.6800 0.7600 39,346 +0.08(+11.76%)
Dec 01, 2025 0.6600 0.6800 0.6400 0.6800 28,488 +0.01(+1.49%)
Nov 28, 2025 0.7000 0.7200 0.6700 0.6700 32,959 +0.00(+0.00%)
Nov 27, 2025 0.6700 0.6800 0.5800 0.6700 96,850 -0.04(-5.63%)
Nov 26, 2025 0.8600 0.8600 0.7000 0.7100 72,859 -0.18(-20.22%)
Nov 25, 2025 0.9000 0.9000 0.8500 0.8900 39,919 -0.02(-2.20%)
Nov 24, 2025 0.9000 0.9100 0.9000 0.9100 3,128 +0.01(+1.11%)
Nov 21, 2025 0.9200 0.9200 0.9000 0.9000 6,565 -0.03(-3.23%)
Nov 20, 2025 0.9200 0.9500 0.9200 0.9300 31,511 +0.01(+1.09%)
Nov 19, 2025 0.9400 0.9400 0.9100 0.9200 11,624 -0.02(-2.13%)
Nov 18, 2025 0.9500 0.9500 0.9300 0.9400 18,857 -0.02(-2.08%)
Nov 17, 2025 1.000 1.000 0.9200 0.9600 37,250 -0.04(-4.00%)
Nov 14, 2025 1.010 1.020 0.9800 1.000 14,968 -0.02(-1.96%)
Nov 13, 2025 1.000 1.020 1.000 1.020 1,232 +0.02(+2.00%)
Nov 12, 2025 1.040 1.040 0.9900 1.000 11,640 -0.02(-1.96%)
Nov 11, 2025 1.050 1.060 1.000 1.020 6,088 -0.02(-1.92%)
Nov 10, 2025 1.080 1.080 1.000 1.040 27,116 +0.02(+1.96%)
Nov 07, 2025 1.040 1.070 1.020 1.020 9,684 +0.00(+0.00%)
Nov 06, 2025 1.130 1.130 0.9600 1.020 99,910 -0.10(-8.93%)
Nov 05, 2025 1.120 1.130 1.100 1.120 38,988 +0.02(+1.82%)
Nov 04, 2025 1.140 1.140 1.100 1.100 15,969 +0.00(+0.00%)
Nov 03, 2025 1.190 1.190 1.100 1.100 39,582 -0.06(-5.17%)
Oct 31, 2025 1.150 1.190 1.150 1.160 3,948 +0.00(+0.00%)
Oct 30, 2025 1.160 1.170 1.100 1.160 25,028 +0.00(+0.00%)
Oct 29, 2025 1.170 1.180 1.150 1.160 9,100 +0.00(+0.00%)
Oct 28, 2025 1.170 1.180 1.160 1.160 9,945 +0.00(+0.00%)
Oct 27, 2025 1.170 1.170 1.140 1.160 12,442 +0.00(+0.00%)
Oct 24, 2025 1.180 1.180 1.130 1.160 11,081 -0.01(-0.85%)
Oct 23, 2025 1.200 1.200 1.120 1.170 18,753 -0.01(-0.85%)
Oct 22, 2025 1.170 1.230 1.120 1.180 47,317 +0.02(+1.72%)
Oct 21, 2025 1.160 1.160 1.120 1.160 10,608 +0.00(+0.00%)
Oct 20, 2025 1.190 1.250 1.120 1.160 38,148 +0.04(+3.57%)
Oct 17, 2025 1.140 1.150 1.080 1.120 27,475 +0.00(+0.00%)
Oct 16, 2025 1.280 1.280 1.120 1.120 28,207 -0.16(-12.50%)
Oct 15, 2025 1.170 1.300 1.160 1.280 67,833 +0.12(+10.34%)
Oct 14, 2025 1.120 1.220 1.120 1.160 70,827 +0.10(+9.43%)
Oct 10, 2025 1.060 0 -0.04(-3.64%)
Oct 09, 2025 1.120 1.120 1.030 1.100 148,691 -0.06(-5.17%)
Oct 08, 2025 1.200 1.200 1.100 1.160 98,785 -0.04(-3.33%)
Oct 07, 2025 1.210 1.210 1.150 1.200 80,366 +0.00(+0.00%)
Oct 06, 2025 1.290 1.290 1.170 1.200 80,293 -0.04(-3.23%)
Oct 03, 2025 1.290 1.290 1.230 1.240 66,616 -0.04(-3.13%)
Oct 02, 2025 1.260 1.300 1.250 1.280 43,182 +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.