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 4.620 4.670 4.590 4.640 260,816 -0.09(-1.90%)
Feb 05, 2026 4.730 4.780 4.650 4.730 264,352 -0.08(-1.66%)
Feb 04, 2026 4.770 4.900 4.747 4.810 470,968 +0.15(+3.22%)
Feb 03, 2026 4.670 4.718 4.620 4.660 272,499 -0.10(-2.10%)
Feb 02, 2026 4.810 4.840 4.750 4.760 270,039 -0.08(-1.55%)
Jan 30, 2026 4.865 4.890 4.800 4.835 161,962 -0.05(-1.12%)
Jan 29, 2026 4.880 4.930 4.844 4.890 132,777 +0.04(+0.82%)
Jan 28, 2026 4.930 4.930 4.850 4.850 79,285 -0.17(-3.39%)
Jan 27, 2026 4.950 5.020 4.941 5.020 369,231 +0.04(+0.80%)
Jan 26, 2026 5.005 5.060 4.950 4.980 314,127 +0.02(+0.40%)
Jan 23, 2026 4.910 4.960 4.900 4.960 72,698 +0.03(+0.61%)
Jan 22, 2026 4.960 4.960 4.880 4.930 347,192 +0.02(+0.41%)
Jan 21, 2026 4.820 4.910 4.780 4.910 281,650 +0.16(+3.37%)
Jan 20, 2026 4.810 4.830 4.738 4.750 197,322 -0.10(-2.06%)
Jan 16, 2026 4.880 4.895 4.843 4.850 138,079 -0.03(-0.61%)
Jan 15, 2026 4.956 4.960 4.880 4.880 118,600 -0.15(-2.98%)
Jan 14, 2026 5.076 5.100 4.974 5.030 227,363 +0.01(+0.20%)
Jan 13, 2026 5.100 5.110 5.000 5.020 129,264 -0.15(-2.86%)
Jan 12, 2026 5.300 5.320 5.090 5.168 80,820 -0.26(-4.78%)
Jan 09, 2026 5.550 5.550 5.410 5.428 30,649 -0.00(-0.05%)
Jan 08, 2026 5.270 5.430 5.270 5.430 41,445 +0.03(+0.56%)
Jan 07, 2026 5.362 5.400 5.314 5.400 32,363 +0.00(+0.00%)
Jan 06, 2026 5.350 5.450 5.350 5.400 62,464 -0.02(-0.42%)
Jan 05, 2026 5.480 5.530 5.420 5.423 45,423 -0.10(-1.76%)
Jan 02, 2026 5.488 5.580 5.460 5.520 33,423 +0.24(+4.55%)
Dec 31, 2025 5.285 5.300 5.250 5.280 80,885 -0.03(-0.56%)
Dec 30, 2025 5.290 5.340 5.290 5.310 45,872 +0.00(+0.00%)
Dec 29, 2025 5.290 5.390 5.270 5.310 91,670 +0.02(+0.39%)
Dec 26, 2025 5.280 5.400 5.270 5.290 37,335 +0.01(+0.18%)
Dec 24, 2025 5.220 5.430 5.220 5.280 63,992 -0.02(-0.38%)
Dec 23, 2025 5.330 5.330 5.241 5.300 60,971 -0.00(-0.09%)
Dec 22, 2025 5.320 5.383 5.280 5.305 114,840 +0.00(+0.00%)
Dec 19, 2025 5.330 5.330 5.250 5.305 64,728 -0.03(-0.62%)
Dec 18, 2025 5.300 5.369 5.270 5.338 38,407 +0.04(+0.72%)
Dec 17, 2025 5.320 5.350 5.300 5.300 135,608 -0.07(-1.30%)
Dec 16, 2025 5.380 5.390 5.320 5.370 93,612 -0.02(-0.37%)
Dec 15, 2025 5.385 5.420 5.360 5.390 53,282 -0.07(-1.28%)
Dec 12, 2025 5.518 5.520 5.386 5.460 62,468 +0.07(+1.30%)
Dec 11, 2025 5.375 5.410 5.350 5.390 56,443 +0.06(+1.13%)
Dec 10, 2025 5.260 5.336 5.260 5.330 19,117 -0.08(-1.48%)
Dec 09, 2025 5.430 5.430 5.365 5.410 38,411 -0.04(-0.73%)
Dec 08, 2025 5.524 5.528 5.445 5.450 70,055 -0.09(-1.62%)
Dec 05, 2025 5.510 5.560 5.500 5.540 55,551 +0.13(+2.40%)
Dec 04, 2025 5.450 5.450 5.370 5.410 92,240 +0.21(+4.04%)
Dec 03, 2025 5.090 5.200 5.080 5.200 60,821 +0.13(+2.56%)
Dec 02, 2025 5.090 5.090 5.018 5.070 133,200 -0.02(-0.39%)
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.