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 1.520 0 -0.05(-3.18%)
Dec 30, 2025 1.600 1.640 1.560 1.570 225,034 -0.01(-0.63%)
Dec 29, 2025 1.670 1.670 1.540 1.580 406,992 -0.07(-4.24%)
Dec 24, 2025 1.650 0 +0.00(+0.00%)
Dec 23, 2025 1.690 1.690 1.580 1.650 715,285 +0.01(+0.61%)
Dec 22, 2025 1.610 1.670 1.580 1.640 808,999 -0.03(-1.80%)
Dec 19, 2025 1.550 1.670 1.540 1.670 899,317 +0.11(+7.05%)
Dec 18, 2025 1.450 1.570 1.420 1.560 521,604 +0.12(+8.33%)
Dec 17, 2025 1.540 1.540 1.400 1.440 464,249 -0.05(-3.36%)
Dec 16, 2025 1.500 1.540 1.480 1.490 501,196 -0.01(-0.67%)
Dec 15, 2025 1.570 1.570 1.480 1.500 175,684 -0.04(-2.60%)
Dec 12, 2025 1.580 1.600 1.480 1.540 222,231 -0.03(-1.91%)
Dec 11, 2025 1.610 1.620 1.550 1.570 353,634 -0.06(-3.68%)
Dec 10, 2025 1.550 1.630 1.500 1.630 344,524 +0.08(+5.16%)
Dec 09, 2025 1.570 1.600 1.520 1.550 499,193 -0.02(-1.27%)
Dec 08, 2025 1.610 1.610 1.550 1.570 410,825 -0.03(-1.88%)
Dec 05, 2025 1.670 1.670 1.600 1.600 268,359 -0.05(-3.03%)
Dec 04, 2025 1.630 1.670 1.600 1.650 210,121 +0.03(+1.85%)
Dec 03, 2025 1.630 1.650 1.600 1.620 234,008 -0.02(-1.22%)
Dec 02, 2025 1.600 1.650 1.580 1.640 250,568 +0.06(+3.80%)
Dec 01, 2025 1.560 1.610 1.540 1.580 252,466 +0.01(+0.64%)
Nov 28, 2025 1.530 1.590 1.530 1.570 357,032 +0.02(+1.29%)
Nov 27, 2025 1.560 1.580 1.500 1.550 425,916 -0.04(-2.52%)
Nov 26, 2025 1.500 1.590 1.500 1.590 594,693 +0.08(+5.30%)
Nov 25, 2025 1.470 1.530 1.440 1.510 1,134,246 +0.05(+3.42%)
Nov 24, 2025 1.350 1.460 1.350 1.460 465,269 +0.11(+8.15%)
Nov 21, 2025 1.330 1.380 1.320 1.350 226,875 +0.01(+0.75%)
Nov 20, 2025 1.370 1.380 1.320 1.340 824,282 -0.01(-0.74%)
Nov 19, 2025 1.360 1.400 1.340 1.350 347,465 -0.01(-0.74%)
Nov 18, 2025 1.360 1.380 1.350 1.360 317,419 +0.01(+0.74%)
Nov 17, 2025 1.390 1.400 1.350 1.350 337,985 -0.02(-1.46%)
Nov 14, 2025 1.310 1.390 1.300 1.370 2,957,511 +0.04(+3.01%)
Nov 13, 2025 1.350 1.350 1.310 1.330 257,849 +0.01(+0.76%)
Nov 12, 2025 1.320 1.350 1.280 1.320 450,638 +0.00(+0.00%)
Nov 11, 2025 1.320 1.340 1.280 1.320 280,773 +0.00(+0.00%)
Nov 10, 2025 1.260 1.340 1.260 1.320 426,703 +0.07(+5.60%)
Nov 07, 2025 1.220 1.270 1.200 1.250 455,157 +0.02(+1.63%)
Nov 06, 2025 1.280 1.280 1.200 1.230 101,496 -0.02(-1.60%)
Nov 05, 2025 1.240 1.280 1.220 1.250 272,113 +0.01(+0.81%)
Nov 04, 2025 1.220 1.260 1.210 1.240 382,247 -0.03(-2.36%)
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.