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 04, 2026 2.380 2.380 2.077 2.095 13,282 -0.08(-3.85%)
Feb 03, 2026 2.163 2.253 2.060 2.179 40,536 +0.05(+2.30%)
Feb 02, 2026 2.070 2.142 2.020 2.130 65,904 +0.06(+2.90%)
Jan 30, 2026 2.180 2.270 2.000 2.070 64,555 -0.20(-8.81%)
Jan 29, 2026 2.310 2.400 2.210 2.270 55,668 +0.02(+0.88%)
Jan 28, 2026 2.420 2.420 2.232 2.250 128,195 -0.17(-7.02%)
Jan 27, 2026 2.512 2.560 2.350 2.420 48,942 -0.11(-4.42%)
Jan 26, 2026 2.524 2.625 2.500 2.532 56,452 +0.06(+2.38%)
Jan 23, 2026 2.405 2.480 2.388 2.473 35,128 +0.08(+3.22%)
Jan 22, 2026 2.340 2.440 2.292 2.396 37,250 +0.06(+2.39%)
Jan 21, 2026 2.400 2.415 2.300 2.340 51,546 -0.04(-1.78%)
Jan 20, 2026 2.340 2.480 2.260 2.382 48,435 +0.11(+4.86%)
Jan 16, 2026 2.250 2.322 2.110 2.272 87,243 -0.05(-2.07%)
Jan 15, 2026 2.240 2.460 2.240 2.320 119,864 +0.09(+4.04%)
Jan 14, 2026 2.180 2.281 2.150 2.230 100,714 +0.08(+3.72%)
Jan 13, 2026 2.204 2.204 2.080 2.150 70,217 +0.00(+0.14%)
Jan 12, 2026 2.058 2.220 2.015 2.147 114,604 +0.10(+4.73%)
Jan 09, 2026 1.960 2.080 1.910 2.050 98,813 +0.09(+4.41%)
Jan 08, 2026 1.810 1.967 1.810 1.964 63,374 +0.15(+8.33%)
Jan 07, 2026 1.820 1.820 1.790 1.812 96,925 +0.01(+0.69%)
Jan 06, 2026 1.860 1.960 1.790 1.800 67,028 -0.02(-1.10%)
Jan 05, 2026 1.804 1.840 1.800 1.820 28,854 +0.01(+0.66%)
Jan 02, 2026 1.910 1.917 1.805 1.808 38,898 -0.11(-5.83%)
Dec 31, 2025 1.860 2.000 1.860 1.920 19,087 -0.10(-4.95%)
Dec 30, 2025 2.050 2.078 2.018 2.020 43,877 +0.02(+1.20%)
Dec 29, 2025 2.002 2.060 1.930 1.996 36,663 +0.07(+3.42%)
Dec 26, 2025 1.921 2.150 1.800 1.930 62,205 -0.01(-0.34%)
Dec 24, 2025 1.927 1.940 1.905 1.937 17,018 +0.01(+0.34%)
Dec 23, 2025 1.918 1.960 1.918 1.930 13,312 -0.01(-0.52%)
Dec 22, 2025 1.938 1.965 1.850 1.940 51,150 -0.01(-0.69%)
Dec 19, 2025 1.970 2.070 1.930 1.954 49,643 -0.05(-2.32%)
Dec 18, 2025 2.070 2.070 1.960 2.000 39,468 -0.05(-2.44%)
Dec 17, 2025 2.000 2.060 1.970 2.050 61,184 +0.05(+2.50%)
Dec 16, 2025 1.790 2.008 1.790 2.000 52,514 +0.23(+12.99%)
Dec 15, 2025 1.694 1.782 1.680 1.770 77,354 +0.10(+6.12%)
Dec 12, 2025 1.570 1.668 1.570 1.668 14,858 +0.06(+3.60%)
Dec 11, 2025 1.565 1.675 1.565 1.610 70,033 +0.06(+3.74%)
Dec 10, 2025 1.546 1.574 1.540 1.552 7,606 +0.02(+1.43%)
Dec 09, 2025 1.558 1.558 1.494 1.530 55,557 -0.01(-0.65%)
Dec 08, 2025 1.540 1.540 1.530 1.540 21,925 +0.00(+0.00%)
Dec 05, 2025 1.545 1.562 1.530 1.540 15,518 +0.01(+0.79%)
Dec 04, 2025 1.545 1.562 1.528 1.528 21,335 -0.00(-0.27%)
Dec 03, 2025 1.510 1.550 1.505 1.532 25,849 +0.07(+4.95%)
Dec 02, 2025 1.498 1.530 1.460 1.460 17,766 -0.05(-3.31%)
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.