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 18, 2025 0.4700 0.4750 0.4500 0.4500 63,611 -0.02(-4.26%)
Dec 17, 2025 0.4600 0.4700 0.4550 0.4700 51,573 +0.00(+0.00%)
Dec 16, 2025 0.4750 0.4750 0.4550 0.4700 26,557 +0.00(+0.00%)
Dec 15, 2025 0.4700 0.4750 0.4500 0.4700 59,000 -0.01(-1.05%)
Dec 12, 2025 0.4700 0.4800 0.4500 0.4750 109,638 +0.02(+4.40%)
Dec 11, 2025 0.4600 0.4700 0.4500 0.4550 150,500 -0.01(-1.09%)
Dec 10, 2025 0.4800 0.4800 0.4600 0.4600 35,500 -0.02(-4.17%)
Dec 09, 2025 0.5000 0.5100 0.4800 0.4800 42,958 -0.03(-5.88%)
Dec 08, 2025 0.5200 0.5300 0.5000 0.5100 122,297 +0.01(+2.00%)
Dec 05, 2025 0.4750 0.5000 0.4700 0.5000 113,132 +0.03(+5.26%)
Dec 04, 2025 0.4900 0.4900 0.4600 0.4750 139,750 -0.02(-3.06%)
Dec 03, 2025 0.4600 0.5000 0.4600 0.4900 328,589 +0.04(+8.89%)
Dec 02, 2025 0.4500 0.4700 0.4500 0.4500 101,513 +0.01(+2.27%)
Dec 01, 2025 0.4900 0.5100 0.4400 0.4400 160,451 -0.06(-12.00%)
Nov 28, 2025 0.4800 0.5200 0.4450 0.5000 397,944 +0.02(+4.17%)
Nov 27, 2025 0.5000 0.5000 0.4600 0.4800 166,620 -0.01(-2.04%)
Nov 26, 2025 0.4550 0.5000 0.4400 0.4900 259,533 +0.04(+8.89%)
Nov 25, 2025 0.4200 0.4600 0.4200 0.4500 292,151 +0.03(+7.14%)
Nov 24, 2025 0.4400 0.4400 0.4000 0.4200 290,600 -0.01(-2.33%)
Nov 21, 2025 0.3900 0.4300 0.3900 0.4300 54,000 +0.04(+10.26%)
Nov 20, 2025 0.4100 0.4100 0.3600 0.3900 175,500 +0.01(+2.63%)
Nov 19, 2025 0.4150 0.4150 0.3700 0.3800 63,250 -0.01(-2.56%)
Nov 18, 2025 0.4500 0.4500 0.3900 0.3900 51,836 -0.05(-11.36%)
Nov 17, 2025 0.4150 0.4400 0.4150 0.4400 129,000 +0.02(+4.76%)
Nov 14, 2025 0.4150 0.4200 0.3900 0.4200 95,884 +0.00(+0.00%)
Nov 13, 2025 0.4200 0.4200 0.4000 0.4200 91,161 +0.00(+0.00%)
Nov 12, 2025 0.4200 0.4200 0.4000 0.4200 36,000 +0.01(+2.44%)
Nov 11, 2025 0.4300 0.4400 0.4100 0.4100 108,000 -0.02(-4.65%)
Nov 10, 2025 0.4150 0.4350 0.4100 0.4300 128,742 +0.01(+2.38%)
Nov 07, 2025 0.4000 0.4200 0.4000 0.4200 57,000 +0.02(+5.00%)
Nov 06, 2025 0.3950 0.4200 0.3900 0.4000 60,500 +0.00(+0.00%)
Nov 05, 2025 0.4300 0.4300 0.3700 0.4000 177,000 -0.02(-4.76%)
Nov 04, 2025 0.4300 0.4400 0.3950 0.4200 515,937 -0.02(-4.55%)
Nov 03, 2025 0.4300 0.4550 0.4300 0.4400 86,056 -0.01(-2.22%)
Oct 31, 2025 0.4600 0.4600 0.4300 0.4500 112,981 -0.01(-2.17%)
Oct 30, 2025 0.4600 0.4700 0.4400 0.4600 324,643 -0.01(-2.13%)
Oct 29, 2025 0.5000 0.5000 0.4600 0.4700 157,950 -0.01(-2.08%)
Oct 28, 2025 0.5500 0.5500 0.4800 0.4800 287,047 -0.07(-12.73%)
Oct 27, 2025 0.5600 0.6200 0.5300 0.5500 234,910 +0.03(+5.77%)
Oct 24, 2025 0.4500 0.6000 0.4500 0.5200 588,141 +0.08(+18.18%)
Oct 23, 2025 0.4900 0.4950 0.4350 0.4400 213,330 -0.01(-2.22%)
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.