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 (%)
Feb 06, 2026 2.330 2.337 2.330 2.330 12,026 +0.04(+1.95%)
Feb 05, 2026 2.353 2.400 2.280 2.285 14,160 -0.13(-5.21%)
Feb 04, 2026 2.411 2.411 2.357 2.411 19,487 +0.07(+2.88%)
Feb 03, 2026 2.400 2.400 2.344 2.344 15,875 +0.11(+5.09%)
Feb 02, 2026 2.278 2.280 2.230 2.230 32,771 -0.14(-5.83%)
Jan 30, 2026 2.360 2.530 2.360 2.368 15,583 +0.01(+0.34%)
Jan 29, 2026 2.350 2.400 2.290 2.360 41,393 +0.07(+3.01%)
Jan 28, 2026 2.341 2.343 2.260 2.291 69,641 +0.00(+0.04%)
Jan 27, 2026 2.190 2.293 2.190 2.290 40,624 +0.16(+7.71%)
Jan 26, 2026 2.140 2.210 2.112 2.126 68,113 -0.02(-0.75%)
Jan 23, 2026 2.162 2.200 2.142 2.142 17,975 +0.05(+2.49%)
Jan 22, 2026 2.080 2.140 2.075 2.090 186,390 +0.02(+0.97%)
Jan 21, 2026 2.046 2.070 2.032 2.070 46,968 +0.11(+5.61%)
Jan 20, 2026 1.850 1.990 1.850 1.960 100,305 -0.01(-0.51%)
Jan 16, 2026 1.994 1.994 1.970 1.970 51,500 -0.03(-1.50%)
Jan 15, 2026 1.992 2.040 1.978 2.000 14,706 -0.04(-1.96%)
Jan 14, 2026 2.120 2.158 2.000 2.040 193,665 +0.04(+2.00%)
Jan 13, 2026 1.948 2.000 1.948 2.000 55,001 +0.09(+4.58%)
Jan 12, 2026 1.849 1.913 1.760 1.913 31,876 +0.10(+5.66%)
Jan 09, 2026 1.810 1.810 1.798 1.810 5,045 +0.06(+3.67%)
Jan 08, 2026 1.746 1.746 1.734 1.746 13,202 +0.04(+2.11%)
Jan 06, 2026 1.710 15,830 -0.01(-0.58%)
Jan 05, 2026 1.720 1.720 1.720 1.720 17,131 -0.07(-4.18%)
Jan 02, 2026 1.772 1.810 1.764 1.795 23,139 +0.04(+2.10%)
Dec 31, 2025 1.772 1.780 1.758 1.758 18,930 -0.02(-1.24%)
Dec 30, 2025 1.744 1.780 1.744 1.780 16,220 +0.05(+2.77%)
Dec 29, 2025 1.715 1.746 1.710 1.732 22,601 +0.07(+4.33%)
Dec 26, 2025 1.660 1.682 1.660 1.660 9,200 -0.04(-2.35%)
Dec 24, 2025 1.701 1.710 1.698 1.700 17,000 -0.01(-0.58%)
Dec 23, 2025 1.683 1.710 1.683 1.710 10,175 +0.02(+1.18%)
Dec 22, 2025 1.705 1.709 1.650 1.690 55,170 +0.05(+2.92%)
Dec 19, 2025 1.642 1.642 1.642 1.642 11,901 +0.01(+0.74%)
Dec 18, 2025 1.690 1.700 1.630 1.630 31,000 -0.10(-5.59%)
Dec 17, 2025 1.720 1.726 1.720 1.726 24,700 +0.01(+0.85%)
Dec 16, 2025 1.785 1.820 1.712 1.712 25,065 -0.12(-6.45%)
Dec 15, 2025 1.836 1.836 1.830 1.830 20,156 -0.05(-2.66%)
Dec 12, 2025 1.851 1.880 1.850 1.880 16,245 -0.01(-0.37%)
Dec 11, 2025 1.900 1.902 1.874 1.887 53,802 -0.05(-2.73%)
Dec 10, 2025 1.939 1.970 1.920 1.940 24,800 -0.09(-4.43%)
Dec 09, 2025 2.045 2.045 2.030 2.030 3,200 -0.06(-2.73%)
Dec 08, 2025 2.070 2.100 2.070 2.087 54,501 -0.02(-1.00%)
Dec 05, 2025 2.078 2.110 2.010 2.108 30,800 +0.11(+5.40%)
Dec 04, 2025 1.990 2.000 1.986 2.000 27,834 +0.02(+1.06%)
Dec 03, 2025 1.950 1.979 1.950 1.979 5,465 +0.02(+0.97%)
Dec 02, 2025 1.925 1.970 1.925 1.960 42,309 +0.03(+1.55%)
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.