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 05, 2025 3.330 3.420 3.330 3.330 11,930 -0.12(-3.48%)
Dec 04, 2025 3.410 3.500 3.400 3.450 15,800 +0.09(+2.68%)
Dec 03, 2025 3.320 3.370 3.280 3.360 7,755 +0.02(+0.60%)
Dec 02, 2025 3.310 3.340 3.310 3.340 3,900 +0.00(+0.00%)
Dec 01, 2025 3.310 3.370 3.320 3.340 2,180 +0.03(+0.91%)
Nov 28, 2025 3.350 3.410 3.310 3.310 4,966 -0.04(-1.19%)
Nov 27, 2025 3.340 3.450 3.340 3.350 20,954 -0.01(-0.30%)
Nov 26, 2025 3.280 3.400 3.280 3.360 13,910 +0.12(+3.70%)
Nov 25, 2025 3.220 3.340 3.170 3.240 15,532 -0.07(-2.11%)
Nov 24, 2025 3.110 3.360 3.110 3.310 22,731 +0.17(+5.41%)
Nov 21, 2025 3.090 3.170 3.070 3.140 15,776 +0.08(+2.61%)
Nov 20, 2025 3.120 3.140 3.040 3.060 9,549 -0.05(-1.61%)
Nov 19, 2025 3.110 3.170 3.100 3.110 4,537 -0.01(-0.32%)
Nov 18, 2025 3.130 3.200 3.080 3.120 19,450 -0.03(-0.95%)
Nov 17, 2025 3.190 3.230 3.110 3.150 24,831 -0.09(-2.78%)
Nov 14, 2025 3.260 3.290 3.190 3.240 16,862 +0.03(+0.93%)
Nov 13, 2025 3.260 3.280 3.160 3.210 24,337 -0.10(-3.02%)
Nov 12, 2025 3.320 3.320 3.260 3.310 15,270 +0.01(+0.30%)
Nov 11, 2025 3.350 3.390 3.300 3.300 9,933 -0.11(-3.23%)
Nov 10, 2025 3.410 3.480 3.400 3.410 15,196 -0.05(-1.45%)
Nov 07, 2025 3.180 3.460 3.170 3.460 28,563 +0.23(+7.12%)
Nov 06, 2025 3.240 3.350 3.230 3.230 8,282 -0.07(-2.12%)
Nov 05, 2025 3.150 3.320 3.150 3.300 8,711 +0.06(+1.85%)
Nov 04, 2025 3.300 3.300 3.150 3.240 7,591 +0.00(+0.00%)
Nov 03, 2025 3.350 3.430 3.240 3.240 17,536 -0.17(-4.99%)
Oct 31, 2025 3.270 3.460 3.260 3.410 12,700 +0.16(+4.92%)
Oct 30, 2025 3.370 3.370 3.250 3.250 26,400 -0.10(-2.99%)
Oct 29, 2025 3.620 3.620 3.290 3.350 54,055 -0.28(-7.71%)
Oct 28, 2025 3.630 3.680 3.620 3.630 4,300 -0.02(-0.55%)
Oct 27, 2025 3.720 3.720 3.650 3.650 5,034 -0.05(-1.35%)
Oct 24, 2025 3.650 3.750 3.650 3.700 34,083 +0.09(+2.49%)
Oct 23, 2025 3.590 3.680 3.590 3.610 30,081 -0.02(-0.55%)
Oct 22, 2025 3.750 3.770 3.580 3.630 33,412 -0.12(-3.20%)
Oct 21, 2025 3.400 3.790 3.400 3.750 31,907 +0.31(+9.01%)
Oct 20, 2025 3.450 3.520 3.340 3.440 26,045 -0.01(-0.29%)
Oct 17, 2025 3.410 3.510 3.410 3.450 21,886 +0.02(+0.58%)
Oct 16, 2025 3.550 3.550 3.400 3.430 30,300 -0.12(-3.38%)
Oct 15, 2025 3.540 3.650 3.510 3.550 15,870 +0.01(+0.28%)
Oct 14, 2025 3.470 3.560 3.430 3.540 25,406 +0.17(+5.04%)
Oct 10, 2025 3.370 0 -0.14(-3.99%)
Oct 09, 2025 3.540 3.560 3.480 3.510 3,700 -0.06(-1.68%)
Oct 08, 2025 3.580 3.600 3.560 3.570 10,740 +0.00(+0.00%)
Oct 07, 2025 3.600 3.600 3.530 3.570 7,818 -0.03(-0.83%)
Oct 06, 2025 3.610 3.640 3.560 3.600 11,715 -0.03(-0.83%)
Oct 03, 2025 3.650 3.660 3.590 3.630 9,992 -0.03(-0.82%)
Oct 02, 2025 3.670 3.670 3.660 3.660 790 -0.04(-1.08%)
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.