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 4.750 4.750 4.590 4.590 106,490 -0.16(-3.37%)
Dec 22, 2025 4.580 4.750 4.520 4.750 70,113 +0.35(+7.95%)
Dec 19, 2025 4.460 4.600 4.400 4.400 18,170 -0.06(-1.35%)
Dec 18, 2025 4.510 4.680 4.460 4.460 16,802 -0.05(-1.11%)
Dec 17, 2025 4.690 4.700 4.480 4.510 49,484 -0.15(-3.22%)
Dec 16, 2025 4.510 4.690 4.490 4.660 19,613 +0.15(+3.33%)
Dec 15, 2025 4.720 4.720 4.510 4.510 46,179 -0.19(-4.04%)
Dec 12, 2025 4.650 4.750 4.410 4.700 126,973 +0.00(+0.00%)
Dec 11, 2025 4.550 4.830 4.550 4.700 121,089 +0.20(+4.44%)
Dec 10, 2025 4.650 4.650 4.450 4.500 28,952 -0.08(-1.75%)
Dec 09, 2025 4.390 4.580 4.390 4.580 264,787 +0.16(+3.62%)
Dec 08, 2025 4.510 4.510 4.410 4.420 62,444 -0.07(-1.56%)
Dec 05, 2025 4.510 4.560 4.460 4.490 44,010 +0.02(+0.45%)
Dec 04, 2025 4.400 4.510 4.400 4.470 32,953 -0.03(-0.67%)
Dec 03, 2025 4.420 4.560 4.420 4.500 59,131 +0.08(+1.81%)
Dec 02, 2025 4.390 4.510 4.390 4.420 94,475 -0.09(-2.00%)
Dec 01, 2025 4.580 4.610 4.460 4.510 102,175 -0.03(-0.66%)
Nov 28, 2025 4.400 4.650 4.400 4.540 125,710 +0.14(+3.18%)
Nov 27, 2025 4.370 4.420 4.350 4.400 21,697 +0.04(+0.92%)
Nov 26, 2025 4.450 4.540 4.310 4.360 144,734 -0.08(-1.80%)
Nov 25, 2025 4.250 4.440 4.200 4.440 68,975 +0.23(+5.46%)
Nov 24, 2025 4.190 4.280 4.190 4.210 39,327 +0.03(+0.72%)
Nov 21, 2025 4.100 4.230 3.950 4.180 35,155 +0.13(+3.21%)
Nov 20, 2025 4.190 4.260 3.980 4.050 390,516 -0.15(-3.57%)
Nov 19, 2025 4.300 4.400 4.200 4.200 44,605 -0.10(-2.33%)
Nov 18, 2025 4.250 4.300 4.180 4.300 32,138 +0.00(+0.00%)
Nov 17, 2025 4.350 4.350 4.250 4.300 67,676 -0.05(-1.15%)
Nov 14, 2025 4.350 4.350 4.210 4.350 75,142 +0.01(+0.23%)
Nov 13, 2025 4.410 4.430 4.300 4.340 62,225 -0.11(-2.47%)
Nov 12, 2025 4.400 4.550 4.360 4.450 188,549 +0.20(+4.71%)
Nov 11, 2025 4.360 4.380 4.250 4.250 4,467 -0.13(-2.97%)
Nov 10, 2025 4.200 4.455 4.200 4.380 59,922 +0.18(+4.29%)
Nov 07, 2025 4.150 4.250 4.100 4.200 49,895 +0.05(+1.20%)
Nov 06, 2025 4.150 4.160 4.100 4.150 39,220 -0.01(-0.24%)
Nov 05, 2025 4.120 4.200 4.100 4.160 61,584 +0.04(+0.97%)
Nov 04, 2025 4.120 4.180 4.000 4.120 86,383 -0.10(-2.37%)
Nov 03, 2025 4.250 4.350 4.200 4.220 71,584 -0.03(-0.71%)
Oct 31, 2025 4.190 4.330 4.190 4.250 45,507 +0.00(+0.00%)
Oct 30, 2025 4.200 4.320 4.180 4.250 112,558 +0.07(+1.67%)
Oct 29, 2025 4.250 4.330 4.180 4.180 46,458 -0.09(-2.11%)
Oct 28, 2025 4.240 4.350 4.200 4.270 34,435 +0.12(+2.89%)
Oct 27, 2025 4.300 4.340 4.030 4.150 80,109 -0.14(-3.26%)
Oct 24, 2025 4.260 4.290 4.130 4.290 50,992 +0.05(+1.18%)
Oct 23, 2025 4.310 4.440 4.100 4.240 53,457 +0.04(+0.95%)
Oct 22, 2025 4.070 4.220 3.980 4.200 96,252 +0.20(+5.00%)
Oct 21, 2025 4.350 4.390 3.910 4.000 200,129 -0.38(-8.68%)
Oct 20, 2025 4.260 4.460 4.260 4.380 40,822 +0.14(+3.30%)
Oct 17, 2025 4.150 4.300 4.020 4.240 48,449 -0.02(-0.47%)
Oct 16, 2025 4.100 4.290 4.060 4.260 103,194 +0.21(+5.19%)
Oct 15, 2025 3.870 4.210 3.870 4.050 201,345 +0.20(+5.19%)
Oct 14, 2025 3.900 3.960 3.800 3.850 133,231 +0.04(+1.05%)
Oct 10, 2025 3.810 0 -0.01(-0.26%)
Oct 09, 2025 4.170 4.170 3.790 3.820 334,668 -0.29(-7.06%)
Oct 08, 2025 3.900 4.150 3.800 4.110 387,536 +0.36(+9.60%)
Oct 07, 2025 3.890 3.890 3.700 3.750 27,622 -0.10(-2.60%)
Oct 06, 2025 3.850 3.880 3.740 3.850 74,615 +0.10(+2.67%)
Oct 03, 2025 3.700 3.890 3.700 3.750 200,134 +0.05(+1.35%)
Oct 02, 2025 3.940 3.970 3.680 3.700 117,948 -0.29(-7.27%)
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.