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 29, 2025 0.5500 0.5500 0.5400 0.5500 81,748 +0.00(+0.00%)
Dec 24, 2025 0.5500 0 -0.01(-1.79%)
Dec 23, 2025 0.5600 0.5600 0.5600 0.5600 13,200 -0.04(-6.67%)
Dec 19, 2025 0.6000 90 +0.03(+5.26%)
Dec 18, 2025 0.5800 0.5800 0.5500 0.5700 51,241 -0.01(-1.72%)
Dec 17, 2025 0.5800 0.5900 0.5800 0.5800 10,000 +0.00(+0.00%)
Dec 16, 2025 0.5800 0.5800 0.5800 0.5800 49,900 -0.01(-1.69%)
Dec 15, 2025 0.6000 0.6000 0.5900 0.5900 7,400 -0.01(-1.67%)
Dec 12, 2025 0.6300 0.6300 0.6000 0.6000 42,765 -0.02(-3.23%)
Dec 10, 2025 0.6200 0 +0.03(+5.08%)
Dec 09, 2025 0.5900 0.6000 0.5800 0.5900 24,500 +0.00(+0.00%)
Dec 08, 2025 0.6000 0.6000 0.5900 0.5900 8,500 -0.05(-7.81%)
Dec 05, 2025 0.6100 0.6400 0.5800 0.6400 19,000 +0.01(+1.59%)
Dec 04, 2025 0.6000 0.6300 0.5900 0.6300 28,000 +0.03(+5.00%)
Dec 03, 2025 0.6400 0.6400 0.6000 0.6000 28,900 -0.05(-7.69%)
Dec 02, 2025 0.6300 0.6500 0.6300 0.6500 17,400 +0.02(+3.17%)
Dec 01, 2025 0.6400 0.6400 0.6300 0.6300 8,100 -0.02(-3.08%)
Nov 28, 2025 0.6500 0.6500 0.6500 0.6500 5,000 +0.02(+3.17%)
Nov 27, 2025 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
Nov 25, 2025 0.6300 0 -0.02(-3.08%)
Nov 24, 2025 0.6500 0.6500 0.6500 0.6500 2,000 +0.02(+3.17%)
Nov 21, 2025 0.6500 0.6500 0.6300 0.6300 22,500 -0.02(-3.08%)
Nov 20, 2025 0.6600 0.6600 0.6500 0.6500 28,076 +0.00(+0.00%)
Nov 19, 2025 0.6500 0.6500 0.6500 0.6500 21,025 +0.00(+0.00%)
Nov 18, 2025 0.6400 0.6600 0.6400 0.6500 113,350 -0.05(-7.14%)
Nov 17, 2025 0.7100 0.7200 0.7000 0.7000 16,300 +0.02(+2.94%)
Nov 14, 2025 0.6900 0.6900 0.6800 0.6800 12,010 -0.02(-2.86%)
Nov 13, 2025 0.7000 0.7000 0.7000 0.7000 22,000 -0.04(-5.41%)
Nov 12, 2025 0.7300 0.7400 0.7300 0.7400 4,440 +0.02(+2.78%)
Nov 11, 2025 0.7000 0.7200 0.7000 0.7200 18,000 +0.02(+2.86%)
Nov 10, 2025 0.7000 0.7000 0.6900 0.7000 10,000 -0.05(-6.67%)
Nov 07, 2025 0.7100 0.8000 0.7100 0.7500 144,000 +0.04(+5.63%)
Nov 06, 2025 0.7500 0.7500 0.7100 0.7100 20,500 -0.04(-5.33%)
Nov 05, 2025 0.7500 0.7500 0.7200 0.7500 54,000 +0.00(+0.00%)
Nov 04, 2025 0.7000 0.8000 0.7000 0.7500 28,500 -0.02(-2.60%)
Nov 03, 2025 0.8100 0.8100 0.7700 0.7700 19,600 +0.02(+2.67%)
Oct 31, 2025 0.7500 0.7500 0.7400 0.7500 63,140 -0.02(-2.60%)
Oct 30, 2025 0.7200 0.7700 0.7200 0.7700 90,000 +0.06(+8.45%)
Oct 29, 2025 0.7000 0.7100 0.7000 0.7100 11,500 +0.04(+5.97%)
Oct 28, 2025 0.6700 0.6700 0.6700 0.6700 5,000 +0.03(+4.69%)
Oct 27, 2025 0.6300 0.6600 0.6200 0.6400 36,250 -0.06(-8.57%)
Oct 24, 2025 0.6400 0.7000 0.6400 0.7000 8,900 +0.06(+9.37%)
Oct 23, 2025 0.6600 0.6700 0.6400 0.6400 27,111 -0.03(-4.48%)
Oct 22, 2025 0.6700 0.6700 0.6700 0.6700 2,100 -0.01(-1.47%)
Oct 20, 2025 0.6800 0 +0.00(+0.00%)
Oct 17, 2025 0.7100 0.7100 0.6800 0.6800 20,500 -0.06(-8.11%)
Oct 16, 2025 0.7400 0.7400 0.7400 0.7400 1,500 +0.00(+0.00%)
Oct 15, 2025 0.7400 0.7400 0.7400 0.7400 15,650 +0.02(+2.78%)
Oct 14, 2025 0.7200 0.7200 0.7200 0.7200 1,500 +0.02(+2.86%)
Oct 10, 2025 0.7000 0 -0.05(-6.67%)
Oct 08, 2025 0.7500 0 +0.00(+0.00%)
Oct 07, 2025 0.6500 0.7500 0.6500 0.7500 28,000 +0.05(+7.14%)
Oct 06, 2025 0.7000 0.7000 0.7000 0.7000 9,350 +0.00(+0.00%)
Oct 03, 2025 0.6900 0.7000 0.6900 0.7000 7,500 +0.00(+0.00%)
Oct 02, 2025 0.7100 0.7100 0.6700 0.7000 12,050 -0.04(-5.41%)
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.