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 (%)
Jan 26, 2026 12.30 12.50 11.74 11.81 218,624 -0.03(-0.21%)
Jan 23, 2026 11.79 11.84 11.70 11.84 81,729 +0.04(+0.34%)
Jan 22, 2026 11.25 11.80 11.25 11.80 62,156 +0.68(+6.09%)
Jan 21, 2026 11.00 11.23 10.60 11.12 87,360 +0.78(+7.57%)
Jan 20, 2026 10.44 10.44 10.30 10.34 170,601 -0.56(-5.14%)
Jan 16, 2026 10.38 10.92 9.860 10.90 80,014 +0.52(+5.01%)
Jan 15, 2026 10.61 10.61 10.34 10.38 23,534 -0.27(-2.54%)
Jan 14, 2026 10.20 10.65 9.800 10.65 81,553 +0.45(+4.41%)
Jan 13, 2026 10.24 10.28 10.00 10.20 37,929 +0.15(+1.49%)
Jan 12, 2026 9.770 10.12 9.770 10.05 54,066 +0.20(+2.03%)
Jan 09, 2026 9.600 9.900 9.500 9.850 28,900 +0.20(+2.07%)
Jan 08, 2026 9.830 9.830 9.552 9.650 20,764 -0.59(-5.77%)
Jan 07, 2026 9.700 10.37 9.700 10.24 85,647 +1.12(+12.22%)
Jan 06, 2026 9.040 9.190 8.980 9.125 109,947 +0.10(+1.11%)
Jan 05, 2026 8.900 9.080 8.750 9.025 94,796 +0.67(+7.97%)
Jan 02, 2026 8.220 8.400 8.220 8.359 36,507 +0.11(+1.32%)
Dec 31, 2025 7.800 8.350 7.800 8.250 20,735 -0.11(-1.32%)
Dec 30, 2025 8.640 8.640 8.325 8.360 65,617 +0.04(+0.47%)
Dec 29, 2025 8.270 8.470 8.100 8.321 70,623 -0.15(-1.77%)
Dec 26, 2025 8.420 8.568 7.960 8.470 38,270 +0.06(+0.71%)
Dec 24, 2025 8.400 8.550 8.348 8.410 13,924 +0.01(+0.12%)
Dec 23, 2025 8.300 8.610 8.300 8.400 37,085 +0.00(+0.04%)
Dec 22, 2025 8.358 8.490 8.250 8.397 257,623 +0.22(+2.65%)
Dec 19, 2025 8.197 8.250 8.120 8.180 42,769 -0.04(-0.49%)
Dec 18, 2025 8.390 8.390 8.050 8.220 40,327 -0.06(-0.72%)
Dec 17, 2025 8.240 8.350 8.000 8.280 53,361 +0.03(+0.36%)
Dec 16, 2025 8.250 8.480 8.200 8.250 42,235 -0.08(-0.96%)
Dec 15, 2025 8.710 8.710 8.330 8.330 37,954 -0.13(-1.51%)
Dec 12, 2025 8.650 8.650 8.300 8.457 21,406 -0.19(-2.17%)
Dec 11, 2025 8.350 8.690 8.320 8.645 90,491 +0.12(+1.41%)
Dec 10, 2025 8.500 8.640 8.250 8.525 72,608 -0.16(-1.90%)
Dec 09, 2025 8.802 8.820 8.300 8.690 159,124 -0.31(-3.44%)
Dec 08, 2025 9.280 9.280 9.000 9.000 51,980 -0.45(-4.76%)
Dec 05, 2025 9.393 9.480 9.250 9.450 29,947 -0.11(-1.11%)
Dec 04, 2025 9.310 9.580 8.730 9.556 74,142 -0.14(-1.48%)
Dec 03, 2025 9.800 9.870 9.550 9.700 135,191 -0.23(-2.27%)
Dec 02, 2025 9.780 9.925 9.700 9.925 31,719 +0.28(+2.90%)
Dec 01, 2025 9.200 9.690 9.200 9.645 22,906 -0.04(-0.46%)
Nov 28, 2025 9.750 9.920 9.210 9.690 21,769 -0.21(-2.12%)
Nov 26, 2025 9.610 9.950 9.610 9.900 60,298 +0.02(+0.20%)
Nov 25, 2025 9.800 10.00 9.715 9.880 37,402 -0.12(-1.20%)
Nov 24, 2025 9.652 10.02 9.440 10.00 68,048 +0.55(+5.82%)
Nov 21, 2025 9.750 9.750 9.100 9.450 112,314 -0.16(-1.66%)
Nov 20, 2025 10.44 10.44 9.600 9.610 157,245 -0.50(-4.91%)
Nov 19, 2025 9.900 10.30 9.900 10.11 68,542 +0.29(+2.91%)
Nov 18, 2025 9.600 9.820 9.550 9.820 102,361 +0.11(+1.08%)
Nov 17, 2025 10.01 10.01 9.580 9.715 51,993 +0.28(+2.91%)
Nov 14, 2025 8.750 9.450 8.750 9.440 32,068 +0.29(+3.17%)
Nov 13, 2025 9.550 9.550 9.050 9.150 57,559 +0.10(+1.10%)
Nov 12, 2025 9.250 9.250 8.940 9.050 97,642 -0.26(-2.77%)
Nov 11, 2025 9.530 9.530 9.110 9.308 48,903 -0.24(-2.53%)
Nov 10, 2025 9.000 9.570 8.960 9.550 109,005 +0.59(+6.58%)
Nov 07, 2025 8.765 8.960 8.528 8.960 76,108 +0.32(+3.70%)
Nov 06, 2025 8.500 8.640 8.250 8.640 115,127 -0.09(-1.03%)
Nov 05, 2025 8.400 8.880 8.400 8.730 137,259 -0.06(-0.68%)
Nov 04, 2025 8.610 9.000 8.550 8.790 129,257 -0.22(-2.44%)
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.