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 5.620 0 -0.11(-1.92%)
Dec 30, 2025 5.670 5.770 5.640 5.730 198,744 +0.11(+1.96%)
Dec 29, 2025 5.590 5.680 5.480 5.620 531,444 -0.18(-3.10%)
Dec 24, 2025 5.800 0 -0.03(-0.51%)
Dec 23, 2025 5.920 5.920 5.670 5.830 176,298 +0.02(+0.34%)
Dec 22, 2025 5.670 5.910 5.650 5.810 265,235 +0.19(+3.38%)
Dec 19, 2025 5.520 5.650 5.510 5.620 988,107 +0.10(+1.81%)
Dec 18, 2025 5.590 5.600 5.500 5.520 262,471 -0.06(-1.08%)
Dec 17, 2025 5.600 5.660 5.520 5.580 174,557 +0.03(+0.54%)
Dec 16, 2025 5.590 5.620 5.500 5.550 220,208 -0.10(-1.77%)
Dec 15, 2025 5.660 5.690 5.520 5.650 204,260 +0.05(+0.89%)
Dec 12, 2025 5.650 5.740 5.490 5.600 1,047,957 +0.06(+1.08%)
Dec 11, 2025 5.380 5.660 5.310 5.540 284,889 +0.13(+2.40%)
Dec 10, 2025 5.550 5.550 5.290 5.410 488,692 -0.14(-2.52%)
Dec 09, 2025 5.500 5.560 5.420 5.550 188,862 +0.07(+1.28%)
Dec 08, 2025 5.550 5.560 5.430 5.480 106,314 -0.08(-1.44%)
Dec 05, 2025 5.700 5.760 5.550 5.560 128,024 -0.11(-1.94%)
Dec 04, 2025 5.750 5.810 5.640 5.670 113,805 -0.13(-2.24%)
Dec 03, 2025 5.740 5.840 5.700 5.800 197,470 +0.09(+1.58%)
Dec 02, 2025 5.770 5.770 5.540 5.710 235,826 -0.14(-2.39%)
Dec 01, 2025 5.750 5.850 5.620 5.850 337,141 +0.13(+2.27%)
Nov 28, 2025 5.800 5.850 5.710 5.720 295,173 -0.08(-1.38%)
Nov 27, 2025 5.780 5.840 5.760 5.800 60,220 +0.04(+0.69%)
Nov 26, 2025 5.640 5.790 5.640 5.760 416,619 +0.16(+2.86%)
Nov 25, 2025 5.610 5.650 5.460 5.600 483,341 +0.01(+0.18%)
Nov 24, 2025 5.220 5.620 5.220 5.590 361,944 +0.36(+6.88%)
Nov 21, 2025 5.210 5.330 5.090 5.230 496,643 -0.03(-0.57%)
Nov 20, 2025 5.610 5.640 5.250 5.260 527,254 -0.34(-6.07%)
Nov 19, 2025 5.560 5.750 5.530 5.600 238,333 +0.08(+1.45%)
Nov 18, 2025 5.310 5.560 5.310 5.520 238,370 +0.20(+3.76%)
Nov 17, 2025 5.360 5.530 5.300 5.320 413,295 -0.11(-2.03%)
Nov 14, 2025 5.260 5.500 5.190 5.430 217,832 -0.12(-2.16%)
Nov 13, 2025 5.630 5.680 5.390 5.550 620,875 -0.03(-0.54%)
Nov 12, 2025 5.410 5.650 5.340 5.580 840,670 +0.20(+3.72%)
Nov 11, 2025 5.370 5.400 5.160 5.380 353,660 +0.02(+0.37%)
Nov 10, 2025 5.440 5.470 5.270 5.360 687,683 +0.09(+1.71%)
Nov 07, 2025 5.040 5.280 4.990 5.270 365,788 +0.25(+4.98%)
Nov 06, 2025 4.900 5.110 4.900 5.020 357,755 +0.34(+7.26%)
Nov 05, 2025 4.510 4.750 4.510 4.680 201,506 +0.22(+4.93%)
Nov 04, 2025 4.690 4.690 4.410 4.460 547,904 -0.24(-5.11%)
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.