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 24, 2025 2.070 0 -0.05(-2.36%)
Dec 23, 2025 2.140 2.180 2.090 2.120 125,382 -0.03(-1.40%)
Dec 22, 2025 2.050 2.210 2.020 2.150 203,310 +0.17(+8.59%)
Dec 19, 2025 2.180 2.250 1.940 1.980 252,043 -0.16(-7.48%)
Dec 18, 2025 2.030 2.190 2.030 2.140 147,815 +0.11(+5.42%)
Dec 17, 2025 1.960 2.050 1.960 2.030 49,578 +0.07(+3.57%)
Dec 16, 2025 1.960 1.960 1.910 1.960 87,293 +0.02(+1.03%)
Dec 15, 2025 2.040 2.050 1.930 1.940 86,375 -0.09(-4.43%)
Dec 12, 2025 2.090 2.110 2.000 2.030 46,730 -0.05(-2.40%)
Dec 11, 2025 1.990 2.170 1.950 2.080 108,518 +0.11(+5.58%)
Dec 10, 2025 2.040 2.040 1.940 1.970 145,368 -0.10(-4.83%)
Dec 09, 2025 2.120 2.150 2.010 2.070 174,090 -0.05(-2.36%)
Dec 08, 2025 2.180 2.180 2.020 2.120 195,661 -0.12(-5.36%)
Dec 05, 2025 2.150 2.240 2.090 2.240 273,864 +0.09(+4.19%)
Dec 04, 2025 2.260 2.280 2.150 2.150 73,033 -0.10(-4.44%)
Dec 03, 2025 2.200 2.400 2.200 2.250 294,634 +0.10(+4.65%)
Dec 02, 2025 2.270 2.480 2.100 2.150 385,278 -0.12(-5.29%)
Dec 01, 2025 1.960 2.300 1.940 2.270 403,149 +0.33(+17.01%)
Nov 28, 2025 1.910 1.950 1.860 1.940 95,162 +0.00(+0.00%)
Nov 27, 2025 1.940 1.960 1.830 1.940 186,389 +0.03(+1.57%)
Nov 26, 2025 1.740 1.950 1.740 1.910 281,284 +0.19(+11.05%)
Nov 25, 2025 1.550 1.720 1.550 1.720 181,408 +0.18(+11.69%)
Nov 24, 2025 1.470 1.740 1.470 1.540 559,630 +0.11(+7.69%)
Nov 21, 2025 1.410 1.510 1.320 1.430 194,166 +0.00(+0.00%)
Nov 20, 2025 1.700 1.700 1.390 1.430 304,520 -0.30(-17.34%)
Nov 19, 2025 1.780 1.850 1.690 1.730 141,560 -0.06(-3.35%)
Nov 18, 2025 1.750 1.980 1.670 1.790 288,060 +0.07(+4.07%)
Nov 17, 2025 1.820 2.100 1.650 1.720 366,846 -0.14(-7.53%)
Nov 14, 2025 1.370 1.860 1.340 1.860 491,921 +0.50(+36.76%)
Nov 13, 2025 1.650 1.820 1.360 1.360 591,336 -0.21(-13.38%)
Nov 12, 2025 0.9600 1.720 0.9600 1.570 1,512,085 +0.75(+91.46%)
Nov 11, 2025 0.8600 0.8600 0.8200 0.8200 104,944 -0.04(-4.65%)
Nov 10, 2025 0.8600 0.8600 0.8500 0.8600 39,289 +0.01(+1.18%)
Nov 07, 2025 0.8100 0.8500 0.8000 0.8500 86,929 +0.03(+3.66%)
Nov 06, 2025 0.9000 0.9000 0.8200 0.8200 60,644 -0.07(-7.87%)
Nov 05, 2025 0.9400 0.9400 0.8700 0.8900 108,150 -0.04(-4.30%)
Nov 04, 2025 0.9400 0.9600 0.9300 0.9300 62,204 -0.01(-1.06%)
Nov 03, 2025 0.9600 0.9600 0.9300 0.9400 43,385 -0.02(-2.08%)
Oct 31, 2025 0.9800 0.9900 0.9600 0.9600 39,182 -0.02(-2.04%)
Oct 30, 2025 1.010 1.020 0.9800 0.9800 88,910 -0.04(-3.92%)
Oct 29, 2025 0.9900 1.030 0.9800 1.020 163,925 +0.04(+4.08%)
Oct 28, 2025 0.9800 0.9900 0.9800 0.9800 38,501 +0.00(+0.00%)
Oct 27, 2025 0.9800 0.9900 0.9800 0.9800 46,638 +0.00(+0.00%)
Oct 24, 2025 0.9600 0.9900 0.9550 0.9800 73,583 +0.03(+2.62%)
Oct 23, 2025 0.9500 0.9550 0.9500 0.9550 13,450 +0.02(+1.60%)
Oct 22, 2025 0.9200 0.9600 0.9200 0.9400 6,015 +0.02(+2.17%)
Oct 21, 2025 0.9600 0.9600 0.9000 0.9200 42,928 -0.05(-5.15%)
Oct 20, 2025 0.9900 0.9900 0.9700 0.9700 14,919 -0.02(-2.02%)
Oct 17, 2025 1.040 1.040 0.9600 0.9900 169,687 -0.07(-6.60%)
Oct 16, 2025 1.090 1.100 1.050 1.060 100,565 -0.04(-3.64%)
Oct 15, 2025 1.070 1.100 1.070 1.100 92,581 +0.04(+3.77%)
Oct 14, 2025 1.020 1.060 1.010 1.060 101,480 +0.03(+2.91%)
Oct 10, 2025 1.030 0 +0.02(+1.98%)
Oct 09, 2025 0.9900 1.010 0.9800 1.010 76,876 +0.03(+3.06%)
Oct 08, 2025 0.9500 0.9900 0.9400 0.9800 88,222 +0.04(+4.26%)
Oct 07, 2025 0.9400 0.9700 0.9400 0.9400 45,617 +0.00(+0.00%)
Oct 06, 2025 0.9300 0.9400 0.9300 0.9400 40,380 +0.01(+1.08%)
Oct 03, 2025 0.9200 0.9300 0.9200 0.9300 10,000 +0.00(+0.00%)
Oct 02, 2025 0.9300 0.9300 0.9200 0.9300 11,500 +0.01(+1.09%)
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.