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 15, 2025 4.170 0 -0.47(-10.13%)
Dec 12, 2025 4.000 4.670 4.000 4.640 1,125,803 +0.58(+14.29%)
Dec 11, 2025 3.910 4.110 3.760 4.060 547,786 +0.12(+3.05%)
Dec 10, 2025 4.040 4.310 3.860 3.940 647,958 -0.14(-3.43%)
Dec 09, 2025 4.140 4.170 3.590 4.080 1,423,694 +0.07(+1.75%)
Dec 08, 2025 3.040 4.070 3.020 4.010 3,334,494 +1.23(+44.24%)
Dec 05, 2025 2.880 2.910 2.630 2.780 557,398 -0.07(-2.46%)
Dec 04, 2025 2.850 3.030 2.840 2.850 466,716 -0.03(-1.04%)
Dec 03, 2025 3.000 3.000 2.840 2.880 594,711 -0.13(-4.32%)
Dec 02, 2025 3.000 3.140 2.960 3.010 319,776 +0.02(+0.67%)
Dec 01, 2025 3.210 3.350 2.980 2.990 521,398 -0.26(-8.00%)
Nov 28, 2025 3.140 3.270 3.000 3.250 450,592 +0.13(+4.17%)
Nov 27, 2025 3.200 3.220 3.060 3.120 222,149 -0.06(-1.89%)
Nov 26, 2025 3.100 3.320 3.060 3.180 463,840 +0.11(+3.58%)
Nov 25, 2025 2.980 3.100 2.960 3.070 279,484 +0.08(+2.68%)
Nov 24, 2025 3.200 3.270 2.860 2.990 656,743 -0.20(-6.27%)
Nov 21, 2025 3.500 3.600 2.980 3.190 1,670,483 +0.48(+17.71%)
Nov 20, 2025 2.860 2.950 2.690 2.710 613,201 -0.14(-4.91%)
Nov 19, 2025 2.930 2.950 2.780 2.850 473,120 -0.08(-2.73%)
Nov 18, 2025 2.900 3.120 2.840 2.930 906,243 -0.03(-1.01%)
Nov 17, 2025 3.280 3.350 2.900 2.960 1,324,347 -0.17(-5.43%)
Nov 14, 2025 3.750 3.750 3.110 3.130 1,418,638 -0.73(-18.91%)
Nov 13, 2025 4.840 4.840 3.810 3.860 1,220,733 -0.93(-19.42%)
Nov 12, 2025 4.770 4.830 4.720 4.790 130,873 +0.07(+1.48%)
Nov 11, 2025 4.770 4.770 4.540 4.720 237,361 -0.06(-1.26%)
Nov 10, 2025 5.070 5.070 4.700 4.780 701,275 -0.18(-3.63%)
Nov 07, 2025 5.050 5.290 4.940 4.960 441,472 -0.14(-2.75%)
Nov 06, 2025 5.370 5.450 5.040 5.100 399,263 -0.37(-6.76%)
Nov 05, 2025 5.350 5.500 5.270 5.470 238,256 +0.15(+2.82%)
Nov 04, 2025 5.260 5.320 5.050 5.320 197,539 +0.01(+0.19%)
Nov 03, 2025 5.210 5.390 5.020 5.310 338,647 +0.16(+3.11%)
Oct 31, 2025 5.220 5.230 5.020 5.150 376,651 +0.02(+0.39%)
Oct 30, 2025 5.030 5.280 4.800 5.130 849,115 +0.05(+0.98%)
Oct 29, 2025 5.750 5.750 5.010 5.080 796,990 -0.32(-5.93%)
Oct 28, 2025 4.960 5.530 4.910 5.400 822,060 +0.40(+8.00%)
Oct 27, 2025 4.680 5.170 4.500 5.000 1,122,070 +0.38(+8.23%)
Oct 24, 2025 4.390 4.690 4.280 4.620 992,754 +0.29(+6.70%)
Oct 23, 2025 5.090 5.090 4.200 4.330 2,189,131 -0.87(-16.73%)
Oct 22, 2025 5.250 5.500 5.130 5.200 557,426 -0.04(-0.76%)
Oct 21, 2025 5.510 5.800 5.190 5.240 639,353 -0.26(-4.73%)
Oct 20, 2025 6.410 6.500 5.220 5.500 1,493,659 -1.11(-16.79%)
Oct 17, 2025 6.320 6.620 6.260 6.610 369,827 +0.32(+5.09%)
Oct 16, 2025 6.550 6.580 6.270 6.290 341,684 -0.23(-3.53%)
Oct 15, 2025 6.640 6.780 6.470 6.520 410,355 -0.13(-1.95%)
Oct 14, 2025 6.800 6.920 6.560 6.650 441,103 -0.07(-1.04%)
Oct 10, 2025 6.720 0 -0.63(-8.57%)
Oct 09, 2025 7.400 7.800 7.330 7.350 416,818 -0.07(-0.94%)
Oct 08, 2025 7.250 7.440 7.210 7.420 395,361 +0.00(+0.00%)
Oct 07, 2025 7.550 7.920 7.370 7.420 734,167 +0.28(+3.92%)
Oct 06, 2025 7.090 7.330 6.900 7.140 857,000 +0.14(+2.00%)
Oct 03, 2025 7.230 7.300 6.840 7.000 728,633 -0.28(-3.85%)
Oct 02, 2025 7.130 7.540 7.030 7.280 457,471 +0.28(+4.00%)
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.