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 1.120 1.140 1.010 1.050 146,588 -0.05(-4.55%)
Dec 22, 2025 1.400 1.400 1.100 1.100 129,061 -0.03(-2.65%)
Dec 19, 2025 0.9700 1.200 0.9600 1.130 168,775 +0.16(+16.49%)
Dec 18, 2025 0.9300 1.010 0.8800 0.9700 121,269 +0.10(+11.49%)
Dec 17, 2025 1.220 1.280 0.8700 0.8700 342,846 -0.34(-28.10%)
Dec 16, 2025 1.260 1.270 1.210 1.210 63,412 -0.09(-6.92%)
Dec 15, 2025 1.240 1.300 1.230 1.300 110,400 +0.07(+5.69%)
Dec 12, 2025 1.250 1.250 1.230 1.230 5,500 -0.01(-0.81%)
Dec 11, 2025 1.300 1.300 1.240 1.240 625 -0.05(-3.88%)
Dec 10, 2025 1.320 1.320 1.270 1.290 2,303 -0.02(-1.53%)
Dec 09, 2025 1.250 1.310 1.250 1.310 16,600 +0.04(+3.15%)
Dec 08, 2025 1.260 1.300 1.230 1.270 20,191 +0.04(+3.25%)
Dec 05, 2025 1.210 1.260 1.200 1.230 701 +0.03(+2.50%)
Dec 04, 2025 1.220 1.260 1.190 1.200 42,402 -0.03(-2.44%)
Dec 03, 2025 1.240 1.240 1.210 1.230 2,322 +0.01(+0.82%)
Dec 02, 2025 1.220 1.270 1.200 1.220 28,300 +0.02(+1.67%)
Nov 28, 2025 1.200 1 +0.00(+0.00%)
Nov 27, 2025 1.230 1.230 1.200 1.200 10,146 -0.06(-4.76%)
Nov 26, 2025 1.260 1.260 1.260 1.260 130 +0.01(+0.80%)
Nov 25, 2025 1.340 1.340 1.180 1.250 31,146 -0.09(-6.72%)
Nov 24, 2025 1.350 1.350 1.190 1.340 40,820 +0.13(+10.74%)
Nov 21, 2025 1.120 1.250 1.000 1.210 115,281 +0.11(+10.00%)
Nov 20, 2025 1.100 1.100 1.100 1.100 8,000 -0.03(-2.65%)
Nov 19, 2025 1.090 1.130 1.080 1.130 7,520 +0.04(+3.67%)
Nov 18, 2025 1.140 1.190 1.080 1.090 15,900 -0.07(-6.03%)
Nov 17, 2025 1.070 1.170 1.070 1.160 59,606 +0.09(+8.41%)
Nov 14, 2025 1.040 1.100 0.9100 1.070 10,142 -0.02(-1.83%)
Nov 13, 2025 1.050 1.090 1.040 1.090 4,500 +0.04(+3.81%)
Nov 12, 2025 0.9900 1.050 0.9900 1.050 5,077 +0.08(+8.25%)
Nov 11, 2025 0.9700 0.9700 0.9700 0.9700 500 -0.02(-2.02%)
Nov 07, 2025 0.9900 0 -0.06(-5.71%)
Nov 06, 2025 1.100 1.100 1.020 1.050 1,300 -0.01(-0.94%)
Nov 05, 2025 1.070 1.070 1.040 1.060 536 -0.03(-2.75%)
Nov 04, 2025 0.8500 1.160 0.8500 1.090 11,336 +0.03(+2.83%)
Nov 03, 2025 1.070 1.070 1.060 1.060 32,310 -0.03(-2.75%)
Oct 31, 2025 1.070 1.090 0.9200 1.090 36,980 +0.03(+2.83%)
Oct 30, 2025 1.050 1.100 1.030 1.060 27,800 +0.01(+0.95%)
Oct 29, 2025 0.9700 1.120 0.9700 1.050 88,700 +0.11(+11.70%)
Oct 28, 2025 0.9300 0.9400 0.9300 0.9400 1,000 -0.01(-1.05%)
Oct 27, 2025 0.9800 0.9800 0.9500 0.9500 13,000 -0.01(-1.04%)
Oct 24, 2025 0.9600 0.9600 0.9600 0.9600 3,500 +0.00(+0.00%)
Oct 23, 2025 0.9600 0.9600 0.9600 0.9600 1,500 -0.02(-2.04%)
Oct 22, 2025 0.9700 1.020 0.9500 0.9800 25,020 +0.03(+3.16%)
Oct 21, 2025 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Oct 20, 2025 0.9100 0.9800 0.8500 0.9500 22,000 +0.00(+0.00%)
Oct 17, 2025 0.9500 0.9500 0.9500 0.9500 3,000 +0.00(+0.00%)
Oct 16, 2025 0.9700 0.9700 0.9500 0.9500 3,350 -0.02(-2.06%)
Oct 15, 2025 0.9700 0.9700 0.9700 0.9700 5,000 -0.01(-1.02%)
Oct 14, 2025 0.8600 1.050 0.8400 0.9800 54,200 +0.10(+11.36%)
Oct 10, 2025 0.8800 0 -0.08(-8.33%)
Oct 09, 2025 0.9500 0.9900 0.9200 0.9600 9,000 -0.03(-3.03%)
Oct 08, 2025 0.9600 0.9900 0.9300 0.9900 58,580 +0.01(+1.02%)
Oct 07, 2025 0.9800 0.9800 0.9800 0.9800 2,000 +0.01(+1.03%)
Oct 06, 2025 0.9300 0.9700 0.9300 0.9700 1,800 +0.04(+4.30%)
Oct 03, 2025 0.9500 0.9500 0.9300 0.9300 2,016 -0.04(-4.12%)
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.