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 31, 2025 2.810 0 -0.01(-0.35%)
Dec 30, 2025 2.850 2.920 2.780 2.820 295,056 +0.15(+5.62%)
Dec 29, 2025 2.530 2.920 2.490 2.670 585,360 +0.03(+1.14%)
Dec 24, 2025 2.640 0 +0.07(+2.72%)
Dec 23, 2025 2.590 2.630 2.450 2.570 316,269 +0.05(+1.98%)
Dec 22, 2025 2.500 2.590 2.400 2.520 366,493 +0.08(+3.28%)
Dec 19, 2025 2.340 2.620 2.250 2.440 779,601 +0.09(+3.83%)
Dec 18, 2025 2.240 2.400 2.240 2.350 158,262 +0.11(+4.91%)
Dec 17, 2025 2.250 2.400 2.120 2.240 585,134 +0.03(+1.36%)
Dec 16, 2025 2.070 2.220 2.020 2.210 303,823 +0.12(+5.74%)
Dec 15, 2025 2.200 2.230 2.080 2.090 320,131 -0.04(-1.88%)
Dec 12, 2025 2.210 2.210 2.070 2.130 417,291 -0.07(-3.18%)
Dec 11, 2025 2.000 2.300 1.980 2.200 921,105 +0.25(+12.82%)
Dec 10, 2025 2.100 2.100 1.930 1.950 534,223 -0.01(-0.51%)
Dec 09, 2025 1.830 2.060 1.800 1.960 689,729 +0.23(+13.29%)
Dec 08, 2025 1.850 1.850 1.710 1.730 162,036 -0.11(-5.98%)
Dec 05, 2025 1.800 1.860 1.790 1.840 233,691 +0.07(+3.95%)
Dec 04, 2025 1.740 1.790 1.710 1.770 165,269 +0.06(+3.51%)
Dec 03, 2025 1.900 1.900 1.680 1.710 377,761 -0.16(-8.56%)
Dec 02, 2025 1.830 1.900 1.790 1.870 231,298 +0.06(+3.31%)
Dec 01, 2025 2.000 2.000 1.750 1.810 982,430 -0.08(-4.23%)
Nov 28, 2025 1.700 1.910 1.660 1.890 773,950 +0.30(+18.87%)
Nov 27, 2025 1.560 1.600 1.560 1.590 37,451 +0.03(+1.92%)
Nov 26, 2025 1.400 1.580 1.400 1.560 172,398 +0.17(+12.23%)
Nov 25, 2025 1.400 1.410 1.350 1.390 118,701 -0.02(-1.42%)
Nov 24, 2025 1.350 1.420 1.350 1.410 97,929 +0.07(+5.22%)
Nov 21, 2025 1.320 1.360 1.320 1.340 57,745 +0.02(+1.52%)
Nov 20, 2025 1.480 1.480 1.300 1.320 81,024 -0.13(-8.97%)
Nov 19, 2025 1.400 1.510 1.390 1.450 131,632 +0.07(+5.07%)
Nov 18, 2025 1.390 1.420 1.370 1.380 81,128 +0.01(+0.73%)
Nov 17, 2025 1.450 1.510 1.370 1.370 237,878 -0.02(-1.44%)
Nov 14, 2025 1.300 1.420 1.280 1.390 172,681 +0.06(+4.51%)
Nov 13, 2025 1.440 1.440 1.310 1.330 168,443 -0.08(-5.67%)
Nov 12, 2025 1.350 1.440 1.350 1.410 231,660 +0.12(+9.30%)
Nov 11, 2025 1.330 1.340 1.240 1.290 281,040 +0.00(+0.00%)
Nov 10, 2025 1.250 1.330 1.210 1.290 170,372 +0.09(+7.50%)
Nov 07, 2025 1.230 1.240 1.200 1.200 52,702 -0.03(-2.44%)
Nov 06, 2025 1.200 1.240 1.150 1.230 241,340 +0.04(+3.36%)
Nov 05, 2025 1.210 1.250 1.160 1.190 95,599 -0.02(-1.65%)
Nov 04, 2025 1.290 1.290 1.200 1.210 302,625 -0.08(-6.20%)
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.