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 1.380 1.390 1.380 1.380 29,056 +0.00(+0.00%)
Dec 23, 2025 1.380 1.390 1.380 1.380 14,766 +0.00(+0.00%)
Dec 22, 2025 1.380 1.390 1.380 1.380 63,238 +0.00(+0.00%)
Dec 19, 2025 1.370 1.380 1.370 1.380 76,134 +0.00(+0.00%)
Dec 18, 2025 1.380 1.380 1.370 1.380 62,609 +0.01(+0.73%)
Dec 17, 2025 1.380 1.380 1.370 1.370 44,911 -0.01(-0.72%)
Dec 16, 2025 1.390 1.390 1.370 1.380 1,007,541 +0.00(+0.00%)
Dec 15, 2025 1.380 1.390 1.370 1.380 538,754 +0.16(+13.11%)
Dec 12, 2025 1.190 1.230 1.160 1.220 45,502 +0.08(+7.02%)
Dec 11, 2025 1.150 1.180 1.130 1.140 16,210 -0.05(-4.20%)
Dec 10, 2025 1.120 1.200 1.080 1.190 42,077 +0.07(+6.25%)
Dec 09, 2025 1.200 1.200 1.080 1.120 29,859 -0.06(-5.08%)
Dec 08, 2025 1.160 1.240 1.090 1.180 109,328 +0.09(+8.26%)
Dec 05, 2025 1.120 1.160 1.040 1.090 76,661 -0.08(-6.84%)
Dec 04, 2025 1.080 1.190 1.070 1.170 90,130 +0.11(+10.38%)
Dec 03, 2025 0.9200 1.080 0.9200 1.060 186,284 +0.13(+13.98%)
Dec 02, 2025 0.9400 0.9400 0.9300 0.9300 32,855 +0.00(+0.00%)
Dec 01, 2025 0.8800 0.9500 0.8800 0.9300 108,017 +0.11(+13.41%)
Nov 28, 2025 0.7700 0.8700 0.7700 0.8200 49,111 +0.04(+5.13%)
Nov 27, 2025 0.7800 0.7800 0.7800 0.7800 5,500 +0.01(+1.30%)
Nov 26, 2025 0.8000 0.8100 0.7700 0.7700 34,980 +0.00(+0.00%)
Nov 25, 2025 0.7900 0.8000 0.7700 0.7700 19,271 -0.01(-1.28%)
Nov 24, 2025 0.8000 0.8300 0.7400 0.7800 29,918 -0.02(-2.50%)
Nov 21, 2025 0.8900 0.8900 0.7800 0.8000 11,542 -0.06(-6.98%)
Nov 20, 2025 0.8300 0.8700 0.7800 0.8600 76,035 +0.01(+1.18%)
Nov 19, 2025 0.8300 0.8500 0.8100 0.8500 15,571 +0.02(+2.41%)
Nov 18, 2025 0.8900 0.8900 0.8300 0.8300 73,654 -0.04(-4.60%)
Nov 17, 2025 0.8700 0.9700 0.8300 0.8700 62,129 -0.01(-1.14%)
Nov 14, 2025 0.9200 0.9200 0.8600 0.8800 52,112 -0.01(-1.12%)
Nov 13, 2025 0.8900 0.9100 0.8700 0.8900 63,531 +0.01(+1.14%)
Nov 12, 2025 0.8900 0.8900 0.8700 0.8800 18,186 +0.02(+2.33%)
Nov 11, 2025 0.8700 0.8700 0.8600 0.8600 6,600 -0.01(-1.15%)
Nov 10, 2025 0.8300 0.8700 0.8300 0.8700 11,500 +0.04(+4.82%)
Nov 07, 2025 0.8300 0.8500 0.8300 0.8300 31,369 -0.01(-1.19%)
Nov 06, 2025 0.8000 0.8400 0.8000 0.8400 25,962 +0.01(+1.20%)
Nov 05, 2025 0.8600 0.8600 0.8300 0.8300 7,278 -0.03(-3.49%)
Nov 04, 2025 0.8200 0.8700 0.7900 0.8600 53,500 +0.03(+3.61%)
Nov 03, 2025 0.7900 0.8800 0.7400 0.8300 129,590 +0.03(+3.75%)
Oct 31, 2025 0.7700 0.8000 0.7600 0.8000 16,154 +0.03(+3.90%)
Oct 30, 2025 0.8100 0.8100 0.7200 0.7700 47,487 -0.03(-3.75%)
Oct 29, 2025 0.7100 0.8800 0.7000 0.8000 224,263 +0.11(+15.94%)
Oct 28, 2025 0.6900 0.7000 0.6900 0.6900 25,000 +0.00(+0.00%)
Oct 27, 2025 0.7000 0.7300 0.6800 0.6900 66,887 -0.01(-1.43%)
Oct 24, 2025 0.7200 0.7200 0.7000 0.7000 6,021 +0.00(+0.00%)
Oct 23, 2025 0.6800 0.7300 0.6800 0.7000 82,912 +0.02(+2.94%)
Oct 22, 2025 0.6900 0.7000 0.6800 0.6800 5,505 +0.00(+0.00%)
Oct 21, 2025 0.7200 0.7400 0.6700 0.6800 89,792 -0.03(-4.23%)
Oct 20, 2025 0.7100 0.7300 0.7100 0.7100 27,937 -0.01(-1.39%)
Oct 17, 2025 0.7200 0.7200 0.6700 0.7200 25,877 -0.02(-2.70%)
Oct 16, 2025 0.6600 0.7600 0.6500 0.7400 156,596 +0.06(+8.82%)
Oct 15, 2025 0.6400 0.6900 0.6200 0.6800 32,130 +0.05(+7.94%)
Oct 14, 2025 0.6800 0.6800 0.6100 0.6300 73,375 -0.01(-1.56%)
Oct 10, 2025 0.6400 0 -0.01(-1.54%)
Oct 09, 2025 0.6500 0.6700 0.6000 0.6500 183,620 +0.02(+3.17%)
Oct 08, 2025 0.5900 0.6300 0.5700 0.6300 38,705 +0.04(+6.78%)
Oct 07, 2025 0.5400 0.6000 0.5400 0.5900 66,800 -0.01(-1.67%)
Oct 06, 2025 0.6200 0.6200 0.5600 0.6000 66,350 +0.00(+0.00%)
Oct 03, 2025 0.6200 0.6600 0.6000 0.6000 46,988 -0.05(-7.69%)
Oct 02, 2025 0.6500 0.6600 0.6300 0.6500 61,756 +0.01(+1.56%)
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.