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 1.990 1.990 1.850 1.852 37,756 -0.07(-3.56%)
Jan 27, 2026 1.800 1.935 1.765 1.920 101,739 +0.23(+13.61%)
Jan 26, 2026 1.730 1.828 1.679 1.690 56,421 -0.03(-1.80%)
Jan 23, 2026 1.685 1.750 1.680 1.721 44,708 +0.04(+2.32%)
Jan 22, 2026 1.610 1.700 1.554 1.682 70,278 +0.15(+9.93%)
Jan 21, 2026 1.520 1.550 1.498 1.530 32,278 +0.14(+10.39%)
Jan 20, 2026 1.358 1.390 1.300 1.386 64,567 +0.02(+1.39%)
Jan 16, 2026 1.370 1.370 1.342 1.367 20,844 -0.05(-3.56%)
Jan 15, 2026 1.440 1.450 1.394 1.417 66,839 -0.01(-0.60%)
Jan 14, 2026 1.438 1.440 1.410 1.426 36,181 -0.04(-2.99%)
Jan 13, 2026 1.540 1.590 1.470 1.470 25,322 -0.05(-3.29%)
Jan 12, 2026 1.530 1.535 1.442 1.520 56,374 +0.09(+6.44%)
Jan 09, 2026 1.423 1.459 1.423 1.428 14,808 -0.02(-1.52%)
Jan 08, 2026 1.600 1.600 1.442 1.450 20,935 -0.07(-4.61%)
Jan 07, 2026 1.470 1.520 1.468 1.520 16,615 +0.04(+2.39%)
Jan 06, 2026 1.450 1.498 1.438 1.484 27,270 +0.02(+1.68%)
Jan 05, 2026 1.480 1.500 1.440 1.460 16,916 +0.02(+1.39%)
Jan 02, 2026 1.395 1.440 1.395 1.440 18,846 +0.09(+6.82%)
Dec 31, 2025 1.390 1.394 1.348 1.348 37,328 -0.06(-4.40%)
Dec 30, 2025 1.460 1.460 1.350 1.410 15,044 +0.02(+1.44%)
Dec 29, 2025 1.390 1.402 1.370 1.390 69,443 +0.04(+2.96%)
Dec 26, 2025 1.320 1.369 1.320 1.350 5,950 -0.00(-0.37%)
Dec 24, 2025 1.320 1.355 1.320 1.355 2,300 -0.01(-0.37%)
Dec 23, 2025 1.400 1.400 1.332 1.360 50,808 -0.03(-2.44%)
Dec 22, 2025 1.389 1.394 1.381 1.394 6,858 +0.02(+1.60%)
Dec 19, 2025 1.380 1.406 1.342 1.372 19,844 +0.02(+1.63%)
Dec 18, 2025 1.341 1.350 1.322 1.350 46,007 +0.04(+3.13%)
Dec 17, 2025 1.320 1.333 1.280 1.309 6,126 +0.03(+2.27%)
Dec 16, 2025 1.340 1.382 1.280 1.280 61,161 -0.03(-2.29%)
Dec 15, 2025 1.250 1.330 1.234 1.310 21,962 +0.09(+7.38%)
Dec 12, 2025 1.173 1.235 1.159 1.220 48,608 +0.08(+7.11%)
Dec 11, 2025 1.150 1.172 1.138 1.139 19,731 -0.07(-5.59%)
Dec 10, 2025 1.210 1.210 1.190 1.206 20,871 +0.01(+0.63%)
Dec 09, 2025 1.198 1.210 1.120 1.199 39,982 +0.04(+3.81%)
Dec 08, 2025 1.143 1.164 1.138 1.155 26,602 +0.07(+6.94%)
Dec 05, 2025 1.091 1.116 1.080 1.080 39,685 -0.01(-0.92%)
Dec 04, 2025 1.075 1.120 1.075 1.090 40,111 -0.03(-2.50%)
Dec 03, 2025 1.100 1.190 1.060 1.118 53,414 +0.10(+9.61%)
Dec 02, 2025 0.9681 1.020 0.9681 1.020 53,416 +0.00(+0.00%)
Dec 01, 2025 0.8762 1.030 0.8649 1.020 12,844 +0.14(+15.96%)
Nov 28, 2025 0.8796 0.8796 0.8796 0.8796 2,001 -0.04(-4.56%)
Nov 26, 2025 0.9290 0.9500 0.9026 0.9216 13,610 -0.02(-2.48%)
Nov 25, 2025 0.8774 0.9450 0.8743 0.9450 28,531 +0.08(+9.76%)
Nov 24, 2025 0.8500 0.8670 0.8481 0.8610 12,525 -0.02(-2.16%)
Nov 21, 2025 0.8423 0.8800 0.8423 0.8800 23,700 -0.03(-3.30%)
Nov 20, 2025 0.9000 0.9500 0.9000 0.9100 23,520 -0.02(-2.15%)
Nov 19, 2025 0.8700 0.9400 0.8700 0.9300 94,920 +0.06(+6.32%)
Nov 18, 2025 0.8759 0.8819 0.8551 0.8747 5,900 +0.02(+2.21%)
Nov 17, 2025 0.8600 0.8700 0.8501 0.8558 29,945 -0.01(-1.06%)
Nov 13, 2025 0.8650 0 -0.01(-1.03%)
Nov 12, 2025 0.8543 0.8740 0.8533 0.8740 21,055 +0.04(+5.10%)
Nov 11, 2025 0.8296 0.8324 0.8296 0.8316 6,200 +0.04(+4.51%)
Nov 10, 2025 0.7821 0.7968 0.7821 0.7957 500 +0.07(+9.10%)
Nov 07, 2025 0.7253 0.7293 0.7060 0.7293 3,000 +0.01(+1.77%)
Nov 06, 2025 0.7200 0.7550 0.7166 0.7166 42,465 -0.01(-1.20%)
Nov 05, 2025 0.7253 0.7253 0.7253 0.7253 100 +0.01(+1.48%)
Nov 04, 2025 0.7100 0.7183 0.7080 0.7147 46,523 -0.02(-2.88%)
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.