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 05, 2025 0.4600 0.4650 0.4550 0.4650 12,818 +0.01(+1.09%)
Dec 04, 2025 0.4650 0.4650 0.4550 0.4600 14,290 -0.01(-1.08%)
Dec 03, 2025 0.4500 0.5000 0.4500 0.4650 126,787 +0.03(+6.90%)
Dec 02, 2025 0.4300 0.4500 0.4300 0.4350 79,826 +0.02(+3.57%)
Dec 01, 2025 0.4700 0.4700 0.4200 0.4200 121,882 -0.04(-8.70%)
Nov 28, 2025 0.4550 0.4600 0.4500 0.4600 40,303 +0.02(+4.55%)
Nov 27, 2025 0.4500 0.4500 0.4400 0.4400 4,770 -0.01(-2.22%)
Nov 26, 2025 0.4450 0.4550 0.4400 0.4500 27,178 +0.01(+2.27%)
Nov 25, 2025 0.4500 0.4550 0.4350 0.4400 114,146 -0.01(-2.22%)
Nov 24, 2025 0.4750 0.4750 0.4500 0.4500 55,612 +0.00(+0.00%)
Nov 21, 2025 0.4450 0.4500 0.4450 0.4500 20,501 +0.01(+2.27%)
Nov 20, 2025 0.4400 0.4400 0.4300 0.4400 90,025 +0.00(+0.00%)
Nov 19, 2025 0.4550 0.4550 0.4100 0.4400 323,974 -0.01(-2.22%)
Nov 18, 2025 0.4950 0.5100 0.4450 0.4500 355,405 -0.04(-9.09%)
Nov 17, 2025 0.5300 0.5300 0.4950 0.4950 204,097 -0.03(-5.71%)
Nov 14, 2025 0.5200 0.5300 0.5200 0.5250 48,383 -0.02(-2.78%)
Nov 13, 2025 0.5500 0.5500 0.5000 0.5400 147,749 +0.03(+5.88%)
Nov 12, 2025 0.5100 0.5200 0.5050 0.5100 66,966 +0.00(+0.00%)
Nov 11, 2025 0.5200 0.5300 0.4900 0.5100 77,958 +0.01(+2.00%)
Nov 10, 2025 0.5000 0.5100 0.5000 0.5000 3,001 +0.01(+2.04%)
Nov 07, 2025 0.4800 0.4900 0.4800 0.4900 10,311 +0.01(+2.08%)
Nov 06, 2025 0.4950 0.4950 0.4800 0.4800 3,700 -0.02(-3.03%)
Nov 05, 2025 0.4900 0.4950 0.4800 0.4950 9,000 +0.00(+0.00%)
Nov 04, 2025 0.5000 0.5000 0.4950 0.4950 99,514 -0.01(-1.00%)
Nov 03, 2025 0.4700 0.5000 0.4700 0.5000 63,401 +0.03(+7.53%)
Oct 31, 2025 0.5200 0.5200 0.4550 0.4650 487,669 -0.03(-7.00%)
Oct 30, 2025 0.5300 0.5300 0.4950 0.5000 509,381 -0.02(-3.85%)
Oct 29, 2025 0.5300 0.5300 0.5200 0.5200 33,378 +0.00(+0.00%)
Oct 28, 2025 0.5300 0.5300 0.5200 0.5200 21,000 -0.01(-1.89%)
Oct 27, 2025 0.5300 0.5300 0.5200 0.5300 63,705 +0.00(+0.00%)
Oct 24, 2025 0.5400 0.5500 0.5300 0.5300 130,295 -0.02(-3.64%)
Oct 23, 2025 0.5500 0.5500 0.5400 0.5500 15,226 +0.00(+0.00%)
Oct 22, 2025 0.5600 0.5600 0.5400 0.5500 128,053 +0.01(+1.85%)
Oct 21, 2025 0.5600 0.5800 0.5400 0.5400 86,795 -0.04(-6.90%)
Oct 20, 2025 0.5800 0.5800 0.5400 0.5800 78,000 +0.03(+5.45%)
Oct 17, 2025 0.5400 0.5500 0.5400 0.5500 51,750 -0.01(-1.79%)
Oct 16, 2025 0.5500 0.5600 0.5400 0.5600 51,500 +0.01(+1.82%)
Oct 15, 2025 0.5400 0.5600 0.5400 0.5500 159,650 +0.01(+1.85%)
Oct 14, 2025 0.5600 0.5700 0.5400 0.5400 12,000 -0.02(-3.57%)
Oct 10, 2025 0.5600 0 -0.02(-3.45%)
Oct 09, 2025 0.5900 0.6100 0.5500 0.5800 59,295 +0.00(+0.00%)
Oct 08, 2025 0.6100 0.6100 0.5800 0.5800 52,400 -0.03(-4.92%)
Oct 07, 2025 0.6000 0.6500 0.5900 0.6100 210,140 +0.02(+3.39%)
Oct 06, 2025 0.5900 0.5900 0.5900 0.5900 34,000 +0.01(+1.72%)
Oct 03, 2025 0.5900 0.5900 0.5700 0.5800 63,000 +0.00(+0.00%)
Oct 02, 2025 0.6000 0.6200 0.5800 0.5800 79,000 +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.