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 28, 2026 3.050 3.300 3.000 3.280 234,311 +0.24(+7.89%)
Jan 27, 2026 3.015 3.100 2.833 3.040 174,279 +0.11(+3.75%)
Jan 26, 2026 3.070 3.112 2.929 2.930 331,046 -0.02(-0.68%)
Jan 23, 2026 2.926 2.982 2.770 2.950 306,024 +0.10(+3.51%)
Jan 22, 2026 2.900 2.950 2.810 2.850 281,416 +0.10(+3.64%)
Jan 21, 2026 3.010 3.010 2.620 2.750 222,964 -0.05(-1.79%)
Jan 20, 2026 3.000 3.000 2.600 2.800 461,323 +0.05(+1.82%)
Jan 16, 2026 2.730 2.765 2.600 2.750 557,285 +0.23(+9.13%)
Jan 15, 2026 2.220 2.560 2.077 2.520 486,701 +0.28(+12.50%)
Jan 14, 2026 2.320 2.380 2.226 2.240 65,524 -0.07(-2.86%)
Jan 13, 2026 2.200 2.384 2.200 2.306 112,912 +0.14(+6.27%)
Jan 12, 2026 2.000 2.185 1.910 2.170 171,683 +0.33(+17.93%)
Jan 09, 2026 1.880 1.950 1.840 1.840 54,632 -0.07(-3.79%)
Jan 08, 2026 1.940 1.950 1.860 1.913 48,184 -0.07(-3.41%)
Jan 07, 2026 2.150 2.150 1.938 1.980 101,858 -0.02(-1.00%)
Jan 06, 2026 1.770 2.020 1.770 2.000 236,154 +0.23(+12.68%)
Jan 05, 2026 1.630 1.850 1.630 1.775 99,130 +0.13(+7.90%)
Jan 02, 2026 1.590 1.653 1.570 1.645 59,572 +0.07(+4.15%)
Dec 31, 2025 1.540 1.600 1.500 1.579 103,289 +0.02(+1.38%)
Dec 30, 2025 1.480 1.574 1.480 1.558 76,838 +0.03(+1.82%)
Dec 29, 2025 1.557 1.620 1.520 1.530 50,964 -0.07(-4.37%)
Dec 26, 2025 1.655 1.655 1.598 1.600 23,383 -0.01(-0.62%)
Dec 24, 2025 1.570 1.610 1.570 1.610 16,638 +0.05(+3.21%)
Dec 23, 2025 1.600 1.620 1.518 1.560 76,431 -0.06(-3.88%)
Dec 22, 2025 1.760 1.850 1.623 1.623 92,075 -0.08(-4.98%)
Dec 19, 2025 1.550 1.720 1.498 1.708 118,792 +0.22(+14.63%)
Dec 18, 2025 1.475 1.530 1.450 1.490 68,609 +0.02(+1.36%)
Dec 17, 2025 1.548 1.555 1.450 1.470 136,178 -0.04(-2.65%)
Dec 16, 2025 1.560 1.590 1.450 1.510 61,317 +0.02(+1.34%)
Dec 15, 2025 1.562 1.580 1.490 1.490 154,346 -0.07(-4.49%)
Dec 12, 2025 1.640 1.658 1.530 1.560 74,333 -0.08(-4.88%)
Dec 11, 2025 1.682 1.682 1.585 1.640 98,002 -0.05(-2.96%)
Dec 10, 2025 1.690 1.704 1.620 1.690 166,051 -0.02(-1.23%)
Dec 09, 2025 1.740 1.748 1.700 1.711 63,627 -0.06(-3.33%)
Dec 08, 2025 1.877 1.880 1.750 1.770 53,328 -0.09(-4.63%)
Dec 05, 2025 1.930 2.010 1.821 1.856 162,155 -0.16(-8.12%)
Dec 04, 2025 1.950 2.096 1.930 2.020 117,677 +0.09(+4.66%)
Dec 03, 2025 1.850 1.958 1.820 1.930 44,310 +0.13(+7.22%)
Dec 02, 2025 1.790 1.880 1.750 1.800 66,369 +0.05(+2.86%)
Dec 01, 2025 1.870 1.870 1.750 1.750 97,283 -0.05(-3.05%)
Nov 28, 2025 1.880 1.880 1.700 1.805 49,292 +0.08(+4.94%)
Nov 26, 2025 1.630 1.758 1.630 1.720 88,815 +0.04(+2.69%)
Nov 25, 2025 1.700 1.724 1.629 1.675 57,761 -0.02(-1.47%)
Nov 24, 2025 1.641 1.780 1.600 1.700 66,477 +0.03(+1.92%)
Nov 21, 2025 1.730 1.880 1.580 1.668 129,251 -0.00(-0.12%)
Nov 20, 2025 1.640 1.867 1.640 1.670 209,595 +0.05(+3.09%)
Nov 19, 2025 1.696 1.750 1.610 1.620 80,791 -0.07(-4.14%)
Nov 18, 2025 1.659 1.697 1.590 1.690 136,747 -0.01(-0.68%)
Nov 17, 2025 1.700 1.775 1.680 1.702 88,264 -0.04(-2.21%)
Nov 14, 2025 1.770 1.800 1.700 1.740 125,991 -0.06(-3.33%)
Nov 13, 2025 1.810 1.960 1.800 1.800 138,990 -0.06(-2.97%)
Nov 12, 2025 1.850 1.970 1.850 1.855 94,783 -0.05(-2.87%)
Nov 11, 2025 1.950 2.082 1.910 1.910 103,980 -0.04(-2.05%)
Nov 10, 2025 1.900 2.080 1.830 1.950 240,314 +0.14(+7.73%)
Nov 07, 2025 1.770 1.835 1.715 1.810 149,089 +0.02(+1.12%)
Nov 06, 2025 1.950 2.016 1.700 1.790 375,959 -0.19(-9.60%)
Nov 05, 2025 1.980 2.060 1.910 1.980 181,825 +0.02(+1.02%)
Nov 04, 2025 2.060 2.200 1.944 1.960 433,501 -0.16(-7.55%)
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.