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 2.100 2.170 2.010 2.150 73,433 +0.10(+4.88%)
Jan 27, 2026 2.100 2.150 2.010 2.050 94,959 -0.10(-4.65%)
Jan 26, 2026 2.130 2.290 2.100 2.150 259,672 +0.04(+1.73%)
Jan 23, 2026 2.000 2.130 1.950 2.114 372,642 +0.13(+6.47%)
Jan 22, 2026 1.900 2.020 1.870 1.985 93,470 +0.04(+1.79%)
Jan 21, 2026 1.940 2.000 1.880 1.950 136,239 +0.00(+0.00%)
Jan 20, 2026 1.950 1.990 1.650 1.950 233,560 +0.12(+6.56%)
Jan 16, 2026 1.850 1.850 1.710 1.830 429,267 -0.00(-0.27%)
Jan 15, 2026 1.768 1.870 1.700 1.835 157,893 +0.09(+5.46%)
Jan 14, 2026 1.730 1.740 1.730 1.740 10,200 +0.02(+1.16%)
Jan 13, 2026 1.680 1.720 1.550 1.720 14,207 +0.04(+2.41%)
Jan 12, 2026 1.685 1.685 1.664 1.679 13,049 +0.11(+6.97%)
Jan 09, 2026 1.640 1.640 1.570 1.570 795 -0.06(-3.59%)
Jan 08, 2026 1.630 1.630 1.577 1.629 19,000 +0.03(+1.78%)
Jan 07, 2026 1.570 1.620 1.570 1.600 15,200 -0.01(-0.62%)
Jan 06, 2026 1.700 1.700 1.600 1.610 15,026 +0.00(+0.12%)
Jan 05, 2026 1.581 1.608 1.510 1.608 18,275 +0.01(+0.75%)
Jan 02, 2026 1.600 1.610 1.530 1.596 32,274 -0.00(-0.25%)
Dec 31, 2025 1.730 1.730 1.600 1.600 8,020 -0.00(-0.31%)
Dec 30, 2025 1.600 1.605 1.600 1.605 12,401 +0.07(+4.63%)
Dec 29, 2025 1.580 1.652 1.530 1.534 27,675 -0.05(-2.91%)
Dec 26, 2025 1.700 1.750 1.580 1.580 4,401 -0.02(-1.25%)
Dec 24, 2025 1.600 1.700 1.600 1.600 39,272 -0.09(-5.33%)
Dec 23, 2025 1.640 1.700 1.544 1.690 17,248 +0.14(+9.03%)
Dec 22, 2025 1.560 1.620 1.500 1.550 29,383 +0.06(+4.31%)
Dec 19, 2025 1.460 1.486 1.460 1.486 22,728 -0.01(-0.93%)
Dec 18, 2025 1.589 1.589 1.470 1.500 10,074 -0.03(-1.96%)
Dec 17, 2025 1.526 1.530 1.489 1.530 7,101 +0.07(+5.15%)
Dec 16, 2025 1.500 1.500 1.390 1.455 10,809 -0.00(-0.34%)
Dec 15, 2025 1.460 1.600 1.460 1.460 22,872 +0.03(+2.10%)
Dec 12, 2025 1.430 1.450 1.430 1.430 25,140 -0.02(-1.38%)
Dec 11, 2025 1.390 1.556 1.390 1.450 16,480 +0.06(+4.32%)
Dec 10, 2025 1.400 1.400 1.390 1.390 13,500 -0.01(-0.71%)
Dec 09, 2025 1.400 1.400 1.400 1.400 15,600 -0.03(-1.79%)
Dec 08, 2025 1.415 1.425 1.383 1.425 19,367 -0.02(-1.69%)
Dec 05, 2025 1.390 1.450 1.390 1.450 12,037 +0.04(+2.84%)
Dec 04, 2025 1.400 1.450 1.400 1.410 21,353 +0.01(+0.71%)
Dec 03, 2025 1.410 1.410 1.400 1.400 26,280 +0.00(+0.00%)
Dec 02, 2025 1.380 1.400 1.380 1.400 27,600 +0.02(+1.45%)
Dec 01, 2025 1.350 1.380 1.350 1.380 44,500 +0.00(+0.00%)
Nov 28, 2025 1.300 1.380 1.300 1.380 46,000 +0.07(+5.34%)
Nov 26, 2025 1.392 1.392 1.300 1.310 26,853 +0.09(+7.38%)
Nov 25, 2025 1.220 1.220 1.220 1.220 15,633 -0.01(-0.49%)
Nov 24, 2025 1.210 1.226 1.210 1.226 3,875 -0.00(-0.33%)
Nov 21, 2025 1.180 1.230 1.180 1.230 30,857 +0.02(+1.65%)
Nov 19, 2025 1.210 0 -0.09(-6.92%)
Nov 18, 2025 1.230 1.300 1.230 1.300 2,567 +0.02(+1.55%)
Nov 17, 2025 1.214 1.280 1.214 1.280 10,674 +0.09(+7.29%)
Nov 14, 2025 1.160 1.193 1.160 1.193 30,400 +0.03(+2.84%)
Nov 13, 2025 1.235 1.235 1.160 1.160 100,598 -0.06(-5.19%)
Nov 12, 2025 1.231 1.236 1.210 1.224 19,820 -0.02(-1.33%)
Nov 11, 2025 1.320 1.320 1.210 1.240 37,010 -0.08(-6.06%)
Nov 10, 2025 1.320 1.320 1.270 1.320 4,100 +0.06(+4.76%)
Nov 07, 2025 1.250 1.280 1.250 1.260 32,262 -0.02(-1.56%)
Nov 06, 2025 1.300 1.300 1.263 1.280 34,991 +0.03(+2.61%)
Nov 05, 2025 1.235 1.260 1.235 1.248 5,975 +0.01(+0.60%)
Nov 04, 2025 1.230 1.250 1.230 1.240 36,711 -0.07(-5.34%)
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.