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 0.5900 0.6100 0.5900 0.6000 69,724 +0.00(+0.00%)
Dec 22, 2025 0.6000 0.6100 0.5800 0.6000 162,173 -0.01(-1.64%)
Dec 19, 2025 0.6000 0.6200 0.5900 0.6100 57,546 +0.03(+5.17%)
Dec 18, 2025 0.5900 0.6100 0.5700 0.5800 89,601 -0.01(-1.69%)
Dec 17, 2025 0.6100 0.6100 0.5800 0.5900 92,743 -0.02(-3.28%)
Dec 16, 2025 0.5900 0.6100 0.5900 0.6100 66,243 +0.00(+0.00%)
Dec 15, 2025 0.6000 0.6100 0.5900 0.6100 63,322 +0.01(+1.67%)
Dec 12, 2025 0.6200 0.6200 0.5900 0.6000 87,108 +0.00(+0.00%)
Dec 11, 2025 0.6100 0.6100 0.6000 0.6000 51,604 -0.01(-1.64%)
Dec 10, 2025 0.6200 0.6300 0.5900 0.6100 83,722 +0.00(+0.00%)
Dec 09, 2025 0.5900 0.6200 0.5900 0.6100 142,973 +0.02(+3.39%)
Dec 08, 2025 0.6000 0.6100 0.5700 0.5900 469,152 -0.04(-6.35%)
Dec 05, 2025 0.6200 0.6400 0.6000 0.6300 349,130 +0.01(+1.61%)
Dec 04, 2025 0.6200 0.6600 0.6200 0.6200 208,850 +0.00(+0.00%)
Dec 03, 2025 0.6200 0.6200 0.5900 0.6200 302,777 +0.00(+0.00%)
Dec 02, 2025 0.6500 0.6500 0.6100 0.6200 504,451 -0.04(-6.06%)
Dec 01, 2025 0.7100 0.7100 0.6600 0.6600 109,600 -0.05(-7.04%)
Nov 28, 2025 0.6900 0.7100 0.6900 0.7100 86,401 +0.03(+4.41%)
Nov 27, 2025 0.6900 0.7000 0.6700 0.6800 29,467 +0.00(+0.00%)
Nov 26, 2025 0.6700 0.6900 0.6700 0.6800 33,581 +0.02(+3.03%)
Nov 25, 2025 0.6800 0.6800 0.6600 0.6600 24,196 -0.01(-1.49%)
Nov 24, 2025 0.6400 0.6800 0.6200 0.6700 102,267 +0.03(+4.69%)
Nov 21, 2025 0.6500 0.6700 0.6300 0.6400 98,286 +0.00(+0.00%)
Nov 20, 2025 0.6800 0.6900 0.6400 0.6400 71,313 -0.02(-3.03%)
Nov 19, 2025 0.6800 0.6800 0.6600 0.6600 48,615 -0.01(-1.49%)
Nov 18, 2025 0.6600 0.7000 0.6600 0.6700 77,971 -0.01(-1.47%)
Nov 17, 2025 0.7000 0.7100 0.6600 0.6800 140,594 -0.02(-2.86%)
Nov 14, 2025 0.7000 0.7200 0.6800 0.7000 63,193 +0.00(+0.00%)
Nov 13, 2025 0.6900 0.7400 0.6600 0.7000 155,385 +0.01(+1.45%)
Nov 12, 2025 0.7100 0.7100 0.6700 0.6900 62,301 +0.04(+6.15%)
Nov 11, 2025 0.7100 0.7100 0.6500 0.6500 40,862 -0.04(-5.80%)
Nov 10, 2025 0.6500 0.7000 0.6300 0.6900 147,323 +0.06(+9.52%)
Nov 07, 2025 0.5900 0.6500 0.5200 0.6300 203,005 +0.05(+8.62%)
Nov 06, 2025 0.6000 0.6100 0.5600 0.5800 243,810 -0.01(-1.69%)
Nov 05, 2025 0.6000 0.6100 0.5800 0.5900 157,826 -0.01(-1.67%)
Nov 04, 2025 0.6700 0.6700 0.5900 0.6000 148,420 -0.08(-11.76%)
Nov 03, 2025 0.6900 0.6900 0.6500 0.6800 40,639 -0.01(-1.45%)
Oct 31, 2025 0.7100 0.7100 0.6900 0.6900 3,800 +0.01(+1.47%)
Oct 30, 2025 0.7100 0.7100 0.6700 0.6800 93,821 -0.03(-4.23%)
Oct 29, 2025 0.7000 0.7200 0.6400 0.7100 181,510 +0.04(+5.97%)
Oct 28, 2025 0.6700 0.6700 0.6600 0.6700 65,946 +0.00(+0.00%)
Oct 27, 2025 0.7400 0.7400 0.6700 0.6700 251,253 -0.06(-8.84%)
Oct 24, 2025 0.7400 0.7500 0.7300 0.7350 84,570 -0.03(-3.29%)
Oct 23, 2025 0.7800 0.7800 0.7100 0.7600 32,340 +0.00(+0.00%)
Oct 22, 2025 0.7700 0.7800 0.7100 0.7600 269,507 -0.01(-1.30%)
Oct 21, 2025 0.8000 0.8000 0.7300 0.7700 316,854 -0.03(-3.75%)
Oct 20, 2025 0.8100 0.8100 0.7800 0.8000 316,594 -0.02(-2.44%)
Oct 17, 2025 0.8300 0.8300 0.7900 0.8200 386,406 -0.03(-3.53%)
Oct 16, 2025 0.8100 0.8500 0.8000 0.8500 162,661 +0.04(+4.94%)
Oct 15, 2025 0.7700 0.8500 0.7700 0.8100 330,278 +0.02(+2.53%)
Oct 14, 2025 0.8000 0.8100 0.7300 0.7900 704,372 -0.08(-9.20%)
Oct 10, 2025 0.8700 0 -0.10(-10.31%)
Oct 09, 2025 0.9500 1.030 0.9400 0.9700 303,603 +0.04(+4.30%)
Oct 08, 2025 0.8300 0.9700 0.8000 0.9300 404,973 +0.12(+14.81%)
Oct 07, 2025 0.8200 0.8200 0.7900 0.8100 20,013 +0.01(+1.25%)
Oct 06, 2025 0.7800 0.8400 0.7600 0.8000 226,197 +0.03(+3.90%)
Oct 03, 2025 0.7400 0.7800 0.7400 0.7700 297,217 +0.03(+4.05%)
Oct 02, 2025 0.6900 0.7400 0.6800 0.7400 176,945 +0.05(+7.25%)
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.