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 04, 2025 3.390 3.790 3.390 3.720 843,623 +0.33(+9.73%)
Dec 03, 2025 3.260 3.570 3.190 3.390 576,498 +0.15(+4.63%)
Dec 02, 2025 3.380 3.500 3.220 3.240 482,485 -0.15(-4.42%)
Dec 01, 2025 3.170 3.470 3.070 3.390 719,238 +0.15(+4.63%)
Nov 28, 2025 3.180 3.250 3.150 3.240 117,060 +0.07(+2.21%)
Nov 27, 2025 3.200 3.220 3.150 3.170 57,998 -0.02(-0.63%)
Nov 26, 2025 3.080 3.200 3.070 3.190 264,198 +0.15(+4.93%)
Nov 25, 2025 3.040 3.100 2.910 3.040 249,172 +0.00(+0.00%)
Nov 24, 2025 3.090 3.280 2.900 3.040 735,429 +0.03(+1.00%)
Nov 21, 2025 2.740 3.050 2.710 3.010 711,125 +0.26(+9.45%)
Nov 20, 2025 2.760 2.820 2.680 2.750 392,059 +0.06(+2.23%)
Nov 19, 2025 2.750 2.910 2.650 2.690 731,019 -0.04(-1.47%)
Nov 18, 2025 2.760 2.850 2.680 2.730 685,991 -0.10(-3.53%)
Nov 17, 2025 2.910 3.140 2.750 2.830 1,491,422 -0.06(-2.08%)
Nov 14, 2025 3.600 3.600 2.790 2.890 2,126,922 -0.72(-19.94%)
Nov 13, 2025 3.800 3.890 3.610 3.610 336,511 -0.29(-7.44%)
Nov 12, 2025 3.960 4.040 3.800 3.900 368,098 -0.07(-1.76%)
Nov 11, 2025 4.080 4.050 3.870 3.970 329,137 -0.17(-4.11%)
Nov 10, 2025 3.760 4.160 3.720 4.140 1,060,093 +0.42(+11.29%)
Nov 07, 2025 3.410 3.750 3.300 3.720 406,766 +0.28(+8.14%)
Nov 06, 2025 4.040 4.040 3.420 3.440 762,030 -0.57(-14.21%)
Nov 05, 2025 3.800 4.030 3.770 4.010 1,809,562 +0.25(+6.65%)
Nov 04, 2025 3.850 3.920 3.750 3.760 395,978 -0.15(-3.84%)
Nov 03, 2025 3.970 4.090 3.880 3.910 353,513 -0.04(-1.01%)
Oct 31, 2025 3.850 3.960 3.770 3.950 391,141 +0.09(+2.33%)
Oct 30, 2025 3.950 3.960 3.760 3.860 308,484 -0.14(-3.50%)
Oct 29, 2025 3.890 4.040 3.860 4.000 419,135 +0.06(+1.52%)
Oct 28, 2025 4.000 4.000 3.840 3.940 500,286 -0.07(-1.75%)
Oct 27, 2025 4.070 4.090 3.970 4.010 332,461 -0.02(-0.50%)
Oct 24, 2025 4.140 4.210 3.980 4.030 674,122 -0.04(-0.98%)
Oct 23, 2025 3.750 4.200 3.740 4.070 411,630 +0.29(+7.67%)
Oct 22, 2025 3.970 4.110 3.730 3.780 342,371 -0.22(-5.50%)
Oct 21, 2025 4.170 4.250 4.000 4.000 221,997 -0.20(-4.76%)
Oct 20, 2025 4.110 4.270 4.070 4.200 271,264 +0.18(+4.48%)
Oct 17, 2025 4.340 4.340 4.010 4.020 758,009 -0.36(-8.22%)
Oct 16, 2025 4.660 4.880 4.370 4.380 681,956 -0.26(-5.60%)
Oct 15, 2025 4.340 4.890 4.330 4.640 1,083,936 +0.17(+3.80%)
Oct 14, 2025 4.200 4.600 4.200 4.470 828,363 +0.24(+5.67%)
Oct 10, 2025 4.230 0 -0.41(-8.84%)
Oct 09, 2025 4.690 4.880 4.560 4.640 958,407 +0.11(+2.43%)
Oct 08, 2025 4.610 4.670 4.480 4.530 752,667 +0.03(+0.67%)
Oct 07, 2025 4.440 4.750 4.360 4.500 1,104,021 +0.12(+2.74%)
Oct 06, 2025 4.100 4.520 4.050 4.380 1,327,413 +0.17(+4.04%)
Oct 03, 2025 4.410 4.700 4.170 4.210 2,269,768 -0.18(-4.10%)
Oct 02, 2025 4.130 4.450 3.960 4.390 1,073,505 +0.29(+7.07%)
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.