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 17, 2025 0.9700 0.9700 0.8900 0.8900 103,904 -0.06(-6.32%)
Dec 16, 2025 0.9800 0.9800 0.9500 0.9500 102,905 -0.04(-4.04%)
Dec 15, 2025 1.010 1.010 0.9800 0.9900 28,446 -0.03(-2.94%)
Dec 12, 2025 1.120 1.120 0.9800 1.020 88,330 -0.10(-8.93%)
Dec 11, 2025 1.070 1.160 1.050 1.120 44,814 +0.04(+3.70%)
Dec 10, 2025 1.060 1.120 1.030 1.080 98,441 +0.02(+1.89%)
Dec 09, 2025 1.070 1.070 1.040 1.060 15,218 +0.01(+0.95%)
Dec 08, 2025 1.070 1.070 1.050 1.050 72,109 -0.02(-1.87%)
Dec 05, 2025 1.080 1.100 1.050 1.070 157,201 +0.00(+0.00%)
Dec 04, 2025 1.110 1.110 1.070 1.070 22,114 -0.05(-4.46%)
Dec 03, 2025 1.130 1.130 1.050 1.120 99,810 -0.02(-1.75%)
Dec 02, 2025 1.200 1.200 1.140 1.140 76,817 -0.06(-5.00%)
Dec 01, 2025 1.080 1.210 1.040 1.200 157,086 +0.12(+11.11%)
Nov 28, 2025 1.050 1.080 1.040 1.080 24,700 +0.02(+1.89%)
Nov 27, 2025 1.060 1.060 1.040 1.060 27,555 -0.01(-0.93%)
Nov 26, 2025 1.050 1.070 1.050 1.070 24,384 +0.02(+1.90%)
Nov 25, 2025 1.100 1.100 1.040 1.050 44,747 -0.05(-4.55%)
Nov 24, 2025 1.100 1.110 1.070 1.100 33,964 +0.03(+2.80%)
Nov 21, 2025 1.110 1.120 1.060 1.070 82,000 -0.05(-4.46%)
Nov 20, 2025 1.130 1.170 1.110 1.120 79,330 +0.00(+0.00%)
Nov 19, 2025 1.080 1.120 1.080 1.120 58,811 +0.04(+3.70%)
Nov 18, 2025 1.070 1.100 1.070 1.080 62,110 +0.03(+2.86%)
Nov 17, 2025 1.180 1.180 1.050 1.050 174,274 -0.15(-12.50%)
Nov 14, 2025 1.150 1.220 1.140 1.200 114,958 +0.03(+2.56%)
Nov 13, 2025 1.100 1.170 1.100 1.170 89,232 +0.07(+6.36%)
Nov 12, 2025 1.120 1.170 1.080 1.100 101,634 +0.00(+0.00%)
Nov 11, 2025 1.140 1.140 1.100 1.100 21,950 -0.03(-2.65%)
Nov 10, 2025 1.060 1.170 1.060 1.130 78,617 +0.10(+9.71%)
Nov 07, 2025 1.220 1.220 1.010 1.030 54,421 -0.20(-16.26%)
Nov 06, 2025 1.160 1.230 1.140 1.230 99,853 +0.06(+5.13%)
Nov 05, 2025 1.030 1.180 1.020 1.170 102,503 +0.13(+12.50%)
Nov 04, 2025 1.070 1.070 0.9600 1.040 128,637 -0.04(-3.70%)
Nov 03, 2025 1.100 1.150 1.080 1.080 90,254 -0.02(-1.82%)
Oct 31, 2025 1.180 1.180 1.080 1.100 61,835 -0.06(-5.17%)
Oct 30, 2025 1.220 1.220 1.160 1.160 63,109 -0.07(-5.69%)
Oct 29, 2025 1.270 1.270 1.230 1.230 24,080 -0.06(-4.65%)
Oct 28, 2025 1.200 1.310 1.180 1.290 211,783 +0.11(+9.32%)
Oct 27, 2025 1.190 1.190 1.110 1.180 53,104 -0.01(-0.84%)
Oct 24, 2025 1.230 1.230 1.170 1.190 46,409 -0.05(-4.03%)
Oct 23, 2025 1.210 1.280 1.180 1.240 76,160 +0.06(+5.08%)
Oct 22, 2025 1.270 1.270 1.140 1.180 74,659 -0.07(-5.60%)
Oct 21, 2025 1.400 1.400 1.160 1.250 270,755 -0.13(-9.42%)
Oct 20, 2025 1.160 1.380 1.150 1.380 324,229 +0.22(+18.97%)
Oct 17, 2025 1.120 1.170 1.120 1.160 20,950 +0.02(+1.75%)
Oct 16, 2025 1.150 1.170 1.100 1.140 71,821 -0.04(-3.39%)
Oct 15, 2025 1.120 1.200 1.120 1.180 143,934 +0.06(+5.36%)
Oct 14, 2025 1.030 1.150 1.030 1.120 157,807 +0.10(+9.80%)
Oct 10, 2025 1.020 0 +0.08(+8.51%)
Oct 09, 2025 1.070 1.070 0.9200 0.9400 172,986 -0.10(-9.62%)
Oct 08, 2025 0.8900 1.040 0.8700 1.040 228,423 +0.18(+20.93%)
Oct 07, 2025 0.9400 0.9500 0.8300 0.8600 182,737 -0.07(-7.53%)
Oct 06, 2025 0.9400 0.9600 0.8800 0.9300 146,251 +0.02(+2.20%)
Oct 03, 2025 0.9800 0.9800 0.9000 0.9100 76,647 -0.09(-9.00%)
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.