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 31, 2025 1.240 0 -0.10(-7.81%)
Dec 30, 2025 1.300 1.420 1.260 1.345 376,853 +0.06(+5.08%)
Dec 29, 2025 1.300 1.320 1.230 1.280 467,534 -0.02(-1.54%)
Dec 24, 2025 1.300 0 +0.00(+0.00%)
Dec 23, 2025 1.240 1.350 1.170 1.300 412,871 +0.08(+6.56%)
Dec 22, 2025 1.150 1.220 1.100 1.220 501,283 +0.10(+8.93%)
Dec 19, 2025 1.070 1.140 1.060 1.120 216,823 +0.03(+2.75%)
Dec 18, 2025 1.110 1.135 1.070 1.090 120,947 -0.02(-1.80%)
Dec 17, 2025 1.100 1.130 1.080 1.110 222,581 +0.03(+2.78%)
Dec 16, 2025 1.090 1.110 1.060 1.080 103,057 -0.03(-2.70%)
Dec 15, 2025 1.160 1.160 1.100 1.110 150,221 -0.01(-0.89%)
Dec 12, 2025 1.230 1.230 1.090 1.120 180,128 -0.08(-6.67%)
Dec 11, 2025 1.150 1.200 1.120 1.200 351,410 +0.11(+10.09%)
Dec 10, 2025 1.030 1.100 1.030 1.090 266,367 +0.07(+6.86%)
Dec 09, 2025 0.9600 1.040 0.9600 1.020 271,359 +0.07(+7.37%)
Dec 08, 2025 1.020 1.020 0.9300 0.9500 327,901 -0.07(-6.86%)
Dec 05, 2025 1.000 1.060 1.000 1.020 223,253 +0.03(+3.03%)
Dec 04, 2025 1.050 1.050 0.9800 0.9900 115,582 -0.06(-5.71%)
Dec 03, 2025 1.080 1.090 1.040 1.050 184,741 -0.03(-2.78%)
Dec 02, 2025 1.080 1.090 1.030 1.080 248,917 +0.02(+1.89%)
Dec 01, 2025 1.070 1.100 1.030 1.060 576,045 +0.04(+3.92%)
Nov 28, 2025 0.9800 1.060 0.9700 1.020 365,224 +0.06(+6.25%)
Nov 27, 2025 0.9700 0.9800 0.9600 0.9600 38,038 +0.00(+0.00%)
Nov 26, 2025 0.9700 0.9800 0.9300 0.9600 208,017 +0.00(+0.00%)
Nov 25, 2025 0.9600 0.9800 0.9400 0.9600 79,368 +0.01(+1.05%)
Nov 24, 2025 1.060 1.060 0.9500 0.9500 259,439 -0.10(-9.52%)
Nov 21, 2025 1.000 1.050 0.9200 1.050 649,760 +0.07(+7.14%)
Nov 20, 2025 1.000 1.060 0.9700 0.9800 244,899 +0.00(+0.00%)
Nov 19, 2025 1.010 1.060 0.9400 0.9800 355,392 +0.01(+1.03%)
Nov 18, 2025 0.9500 1.000 0.9300 0.9700 347,313 +0.04(+4.30%)
Nov 17, 2025 0.9100 0.9800 0.9100 0.9300 512,929 +0.06(+6.90%)
Nov 14, 2025 0.8900 0.8900 0.8400 0.8700 215,746 -0.06(-6.45%)
Nov 13, 2025 0.8800 0.9300 0.8800 0.9300 288,227 +0.06(+6.90%)
Nov 12, 2025 0.8500 0.8900 0.8300 0.8700 348,643 +0.03(+3.57%)
Nov 11, 2025 0.8800 0.8800 0.8300 0.8400 155,734 -0.03(-2.89%)
Nov 10, 2025 0.8700 0.8700 0.8400 0.8650 191,883 +0.03(+2.98%)
Nov 07, 2025 0.8300 0.8600 0.8100 0.8400 365,920 +0.05(+6.33%)
Nov 06, 2025 0.8200 0.8200 0.7500 0.7900 149,213 -0.01(-1.25%)
Nov 05, 2025 0.7900 0.8300 0.7900 0.8000 148,097 +0.01(+1.27%)
Nov 04, 2025 0.8400 0.8400 0.7800 0.7900 316,593 -0.02(-2.47%)
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.