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 05, 2026 4.220 4.580 4.220 4.347 555,524 -0.00(-0.07%)
Feb 04, 2026 4.520 4.560 4.220 4.350 26,044 +0.00(+0.00%)
Feb 03, 2026 4.470 4.720 4.350 4.350 111,460 -0.15(-3.33%)
Feb 02, 2026 4.560 4.820 4.460 4.500 54,607 -0.04(-0.88%)
Jan 30, 2026 4.650 4.669 4.475 4.540 79,448 -0.10(-2.16%)
Jan 29, 2026 4.640 4.690 4.300 4.640 50,713 +0.01(+0.32%)
Jan 28, 2026 4.750 4.750 4.600 4.625 41,124 +0.01(+0.33%)
Jan 27, 2026 4.595 4.700 4.520 4.610 34,468 +0.10(+2.22%)
Jan 26, 2026 4.550 4.700 4.500 4.510 40,404 -0.15(-3.22%)
Jan 23, 2026 4.650 4.670 4.640 4.660 40,967 +0.07(+1.61%)
Jan 22, 2026 4.580 4.650 4.410 4.586 40,262 +0.01(+0.13%)
Jan 21, 2026 4.575 4.600 4.500 4.580 58,393 +0.07(+1.55%)
Jan 20, 2026 4.870 4.870 4.450 4.510 133,602 -0.25(-5.25%)
Jan 16, 2026 4.800 4.850 4.700 4.760 32,539 -0.16(-3.15%)
Jan 15, 2026 4.860 4.960 4.770 4.915 207,750 +0.08(+1.76%)
Jan 14, 2026 4.830 4.900 4.810 4.830 46,398 -0.01(-0.21%)
Jan 13, 2026 5.100 5.110 4.840 4.840 30,961 -0.23(-4.44%)
Jan 12, 2026 4.980 5.120 4.950 5.065 57,846 +0.15(+3.05%)
Jan 09, 2026 4.900 4.960 4.880 4.915 25,280 -0.00(-0.10%)
Jan 08, 2026 4.980 4.980 4.800 4.920 85,817 +0.00(+0.00%)
Jan 07, 2026 4.990 5.050 4.880 4.920 514,816 -0.06(-1.20%)
Jan 06, 2026 5.100 5.100 4.950 4.980 116,098 -0.17(-3.30%)
Jan 05, 2026 5.400 5.400 4.900 5.150 296,274 -0.07(-1.34%)
Jan 02, 2026 5.155 5.300 5.100 5.220 89,401 +0.15(+2.96%)
Dec 31, 2025 5.205 5.205 5.030 5.070 19,286 +0.00(+0.10%)
Dec 30, 2025 5.065 5.122 5.000 5.065 62,124 +0.11(+2.22%)
Dec 29, 2025 4.955 5.050 4.910 4.955 56,522 -0.20(-3.79%)
Dec 26, 2025 5.070 5.170 4.930 5.150 73,679 +0.10(+1.91%)
Dec 24, 2025 4.750 5.170 4.750 5.053 24,350 +0.02(+0.47%)
Dec 23, 2025 4.960 5.035 4.960 5.030 54,827 -0.08(-1.47%)
Dec 22, 2025 5.010 5.200 5.010 5.105 150,161 -0.15(-2.85%)
Dec 19, 2025 5.234 5.330 5.000 5.255 60,691 +0.05(+1.06%)
Dec 18, 2025 5.500 5.500 4.800 5.200 76,657 -0.02(-0.38%)
Dec 17, 2025 5.350 5.390 5.190 5.220 14,488 -0.08(-1.51%)
Dec 16, 2025 5.310 5.310 5.250 5.300 22,353 -0.03(-0.56%)
Dec 15, 2025 5.460 5.460 5.250 5.330 79,251 -0.12(-2.20%)
Dec 12, 2025 5.480 5.489 5.350 5.450 210,533 +0.00(+0.00%)
Dec 11, 2025 5.490 5.537 5.420 5.450 30,861 +0.06(+1.11%)
Dec 10, 2025 5.050 5.460 5.050 5.390 66,460 +0.02(+0.35%)
Dec 09, 2025 5.400 5.504 5.150 5.371 35,382 -0.18(-3.18%)
Dec 08, 2025 5.500 5.990 5.480 5.548 98,194 +0.07(+1.26%)
Dec 05, 2025 5.490 5.520 5.442 5.479 28,051 +0.09(+1.64%)
Dec 04, 2025 5.250 5.420 5.160 5.390 46,727 +0.21(+4.05%)
Dec 03, 2025 5.180 5.250 5.110 5.180 104,068 -0.02(-0.43%)
Dec 02, 2025 5.250 5.300 5.173 5.202 54,519 +0.00(+0.05%)
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.