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 24, 2025 2.300 0 -0.03(-1.29%)
Dec 23, 2025 2.410 2.420 2.320 2.330 72,348 -0.08(-3.32%)
Dec 22, 2025 2.520 2.520 2.380 2.410 100,569 -0.10(-3.98%)
Dec 19, 2025 2.550 2.550 2.410 2.510 203,843 +0.04(+1.62%)
Dec 18, 2025 2.560 2.600 2.460 2.470 84,555 -0.06(-2.37%)
Dec 17, 2025 2.710 2.720 2.500 2.530 193,001 -0.17(-6.30%)
Dec 16, 2025 2.770 2.820 2.650 2.700 312,882 -0.06(-2.17%)
Dec 15, 2025 2.780 2.780 2.650 2.760 284,277 +0.04(+1.47%)
Dec 12, 2025 2.630 2.740 2.580 2.720 502,836 +0.15(+5.84%)
Dec 11, 2025 2.330 2.580 2.290 2.570 788,188 +0.27(+11.74%)
Dec 10, 2025 2.340 2.350 2.270 2.300 104,937 -0.04(-1.71%)
Dec 09, 2025 2.240 2.380 2.190 2.340 350,759 +0.14(+6.36%)
Dec 08, 2025 2.330 2.330 2.200 2.200 132,026 -0.15(-6.38%)
Dec 05, 2025 2.470 2.470 2.320 2.350 248,300 -0.09(-3.69%)
Dec 04, 2025 2.400 2.500 2.350 2.440 285,227 +0.07(+2.95%)
Dec 03, 2025 2.390 2.420 2.290 2.370 437,995 +0.07(+3.04%)
Dec 02, 2025 2.230 2.400 2.190 2.300 472,124 +0.12(+5.50%)
Dec 01, 2025 2.150 2.180 2.080 2.180 400,929 +0.04(+1.87%)
Nov 28, 2025 2.110 2.160 2.110 2.140 34,950 +0.00(+0.00%)
Nov 27, 2025 2.150 2.200 2.080 2.140 77,761 -0.01(-0.47%)
Nov 26, 2025 2.160 2.210 2.150 2.150 26,486 -0.01(-0.46%)
Nov 25, 2025 2.240 2.260 2.150 2.160 91,954 -0.07(-3.14%)
Nov 24, 2025 2.200 2.290 2.150 2.230 223,586 +0.07(+3.24%)
Nov 21, 2025 2.320 2.320 2.120 2.160 430,044 +0.05(+2.37%)
Nov 20, 2025 2.260 2.260 2.060 2.110 142,892 -0.11(-4.95%)
Nov 19, 2025 2.210 2.370 2.210 2.220 115,562 +0.02(+0.91%)
Nov 18, 2025 2.250 2.250 1.990 2.200 224,243 -0.03(-1.35%)
Nov 17, 2025 2.430 2.440 2.230 2.230 113,966 -0.20(-8.23%)
Nov 14, 2025 2.460 2.540 2.380 2.430 70,474 +0.01(+0.41%)
Nov 13, 2025 2.610 2.640 2.380 2.420 132,625 -0.15(-5.84%)
Nov 12, 2025 2.750 2.790 2.570 2.570 162,970 -0.03(-1.15%)
Nov 11, 2025 2.530 2.610 2.480 2.600 91,018 +0.05(+1.96%)
Nov 10, 2025 2.500 2.680 2.450 2.550 252,881 +0.10(+4.08%)
Nov 07, 2025 2.450 2.480 2.380 2.450 47,535 -0.03(-1.21%)
Nov 06, 2025 2.440 2.520 2.340 2.480 196,145 +0.09(+3.77%)
Nov 05, 2025 2.250 2.430 2.250 2.390 164,320 +0.12(+5.29%)
Nov 04, 2025 2.390 2.400 2.250 2.270 145,156 -0.16(-6.58%)
Nov 03, 2025 2.560 2.730 2.390 2.430 104,090 -0.11(-4.33%)
Oct 31, 2025 2.490 2.580 2.420 2.540 95,881 +0.10(+4.10%)
Oct 30, 2025 2.500 2.500 2.410 2.440 22,386 -0.07(-2.79%)
Oct 29, 2025 2.470 2.520 2.380 2.510 124,187 +0.02(+0.80%)
Oct 28, 2025 2.530 2.570 2.470 2.490 58,301 -0.04(-1.58%)
Oct 27, 2025 2.540 2.600 2.480 2.530 57,872 -0.03(-1.17%)
Oct 24, 2025 2.470 2.590 2.450 2.560 133,152 +0.09(+3.64%)
Oct 23, 2025 2.540 2.540 2.400 2.470 76,419 -0.07(-2.76%)
Oct 22, 2025 2.500 2.570 2.500 2.540 19,283 +0.00(+0.00%)
Oct 21, 2025 2.510 2.550 2.420 2.540 70,779 +0.04(+1.60%)
Oct 20, 2025 2.500 2.550 2.470 2.500 63,745 +0.05(+2.04%)
Oct 17, 2025 2.740 2.740 2.440 2.450 663,778 -0.31(-11.23%)
Oct 16, 2025 2.790 2.850 2.740 2.760 62,664 +0.00(+0.00%)
Oct 15, 2025 2.790 2.840 2.710 2.760 76,616 -0.02(-0.72%)
Oct 14, 2025 2.650 2.790 2.650 2.780 53,840 +0.14(+5.30%)
Oct 10, 2025 2.640 0 +0.01(+0.38%)
Oct 09, 2025 2.740 2.740 2.610 2.630 112,353 -0.06(-2.23%)
Oct 08, 2025 2.790 2.790 2.670 2.690 157,189 -0.06(-2.18%)
Oct 07, 2025 2.830 2.830 2.690 2.750 178,851 -0.14(-4.84%)
Oct 06, 2025 2.780 2.930 2.720 2.890 457,561 +0.18(+6.64%)
Oct 03, 2025 2.700 2.860 2.630 2.710 240,040 +0.01(+0.37%)
Oct 02, 2025 2.690 2.700 2.540 2.700 707,020 +0.02(+0.75%)
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.