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 05, 2025 0.6400 0.6500 0.6200 0.6200 283,440 -0.02(-3.13%)
Dec 04, 2025 0.6400 0.6500 0.6200 0.6400 303,551 +0.02(+3.23%)
Dec 03, 2025 0.6700 0.6700 0.6200 0.6200 602,917 -0.04(-6.06%)
Dec 02, 2025 0.6200 0.6600 0.6000 0.6600 1,001,590 +0.06(+10.00%)
Dec 01, 2025 0.5600 0.6100 0.5400 0.6000 513,819 +0.04(+7.14%)
Nov 28, 2025 0.5700 0.5700 0.5500 0.5600 87,781 +0.01(+1.82%)
Nov 27, 2025 0.5600 0.5600 0.5500 0.5500 33,699 +0.01(+1.85%)
Nov 26, 2025 0.5200 0.5700 0.5200 0.5400 507,823 +0.02(+3.85%)
Nov 25, 2025 0.5500 0.5500 0.5200 0.5200 441,538 -0.01(-1.89%)
Nov 24, 2025 0.5400 0.5400 0.5200 0.5300 170,417 +0.00(+0.00%)
Nov 21, 2025 0.5100 0.5400 0.5100 0.5300 313,555 +0.02(+3.92%)
Nov 20, 2025 0.5100 0.5500 0.5100 0.5100 238,928 -0.01(-1.92%)
Nov 19, 2025 0.5300 0.5500 0.5100 0.5200 453,491 +0.00(+0.00%)
Nov 18, 2025 0.5400 0.5500 0.5000 0.5200 1,355,111 -0.04(-7.14%)
Nov 17, 2025 0.5500 0.5700 0.5500 0.5600 251,757 -0.01(-1.75%)
Nov 14, 2025 0.5600 0.5800 0.5500 0.5700 362,046 -0.01(-1.72%)
Nov 13, 2025 0.6100 0.6100 0.5700 0.5800 187,946 -0.04(-6.45%)
Nov 12, 2025 0.5900 0.6300 0.5900 0.6200 387,648 +0.03(+5.08%)
Nov 11, 2025 0.5900 0.6000 0.5900 0.5900 110,472 -0.01(-1.67%)
Nov 10, 2025 0.6100 0.6200 0.5700 0.6000 334,312 +0.01(+1.69%)
Nov 07, 2025 0.6100 0.6100 0.5900 0.5900 158,392 -0.01(-1.67%)
Nov 06, 2025 0.6100 0.6100 0.5800 0.6000 116,969 +0.01(+1.69%)
Nov 05, 2025 0.6100 0.6200 0.5900 0.5900 291,902 -0.01(-1.67%)
Nov 04, 2025 0.6400 0.6400 0.6000 0.6000 231,339 -0.03(-4.76%)
Nov 03, 2025 0.6600 0.6600 0.6200 0.6300 205,213 -0.02(-3.08%)
Oct 31, 2025 0.6600 0.6600 0.6400 0.6500 285,927 +0.01(+1.56%)
Oct 30, 2025 0.6700 0.6800 0.6400 0.6400 360,776 -0.01(-1.54%)
Oct 29, 2025 0.6700 0.6800 0.6500 0.6500 264,312 -0.02(-2.99%)
Oct 28, 2025 0.6300 0.6800 0.6300 0.6700 447,719 +0.03(+4.69%)
Oct 27, 2025 0.7000 0.7000 0.6400 0.6400 242,421 -0.04(-5.88%)
Oct 24, 2025 0.6800 0.7000 0.6600 0.6800 244,326 +0.01(+1.49%)
Oct 23, 2025 0.6700 0.6900 0.6500 0.6700 423,385 +0.00(+0.00%)
Oct 22, 2025 0.6800 0.6800 0.6300 0.6700 1,103,638 -0.03(-4.29%)
Oct 21, 2025 0.7000 0.7200 0.6800 0.7000 773,125 -0.05(-6.67%)
Oct 20, 2025 0.7600 0.7700 0.7300 0.7500 359,477 +0.02(+2.74%)
Oct 17, 2025 0.7700 0.8000 0.7200 0.7300 689,190 -0.05(-6.41%)
Oct 16, 2025 0.7900 0.8300 0.7700 0.7800 976,049 -0.02(-2.50%)
Oct 15, 2025 0.8400 0.8400 0.7800 0.8000 346,961 -0.03(-3.61%)
Oct 14, 2025 0.8100 0.8400 0.7700 0.8300 704,250 +0.06(+7.79%)
Oct 10, 2025 0.7700 0 +0.06(+8.45%)
Oct 09, 2025 0.7600 0.7700 0.7000 0.7100 589,099 -0.03(-4.05%)
Oct 08, 2025 0.7300 0.7600 0.7100 0.7400 922,238 +0.03(+4.23%)
Oct 07, 2025 0.7400 0.7500 0.7000 0.7100 1,301,427 -0.01(-1.39%)
Oct 06, 2025 0.6600 0.7400 0.6600 0.7200 1,435,962 +0.09(+14.29%)
Oct 03, 2025 0.6200 0.6600 0.6200 0.6300 572,850 +0.02(+3.28%)
Oct 02, 2025 0.6300 0.6300 0.6100 0.6100 306,541 -0.03(-4.69%)
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.