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 30, 2026 3.290 3.580 3.190 3.580 214,965 +0.35(+10.84%)
Jan 29, 2026 3.250 3.310 3.230 3.230 49,582 +0.01(+0.31%)
Jan 28, 2026 3.330 3.330 3.050 3.220 72,012 +0.12(+3.87%)
Jan 27, 2026 3.000 3.100 2.900 3.100 91,601 +0.10(+3.33%)
Jan 26, 2026 2.800 3.030 2.800 3.000 90,896 +0.20(+7.14%)
Jan 23, 2026 2.500 2.900 2.500 2.800 44,066 +0.30(+12.00%)
Jan 22, 2026 3.000 3.000 1.600 2.500 34,688 -0.35(-12.28%)
Jan 21, 2026 2.980 3.050 1.800 2.850 27,389 +0.10(+3.64%)
Jan 20, 2026 2.300 2.870 2.270 2.750 32,697 +0.45(+19.57%)
Jan 16, 2026 2.050 2.490 1.500 2.300 36,661 +0.11(+5.02%)
Jan 15, 2026 1.550 2.230 1.500 2.190 53,976 +0.62(+39.49%)
Jan 14, 2026 2.300 2.300 1.500 1.570 88,767 -0.68(-30.22%)
Jan 13, 2026 2.670 2.680 1.560 2.250 36,080 -0.47(-17.28%)
Jan 12, 2026 2.750 2.750 2.350 2.720 7,629 -0.09(-3.37%)
Jan 09, 2026 2.700 3.000 2.100 2.815 29,924 +0.04(+1.26%)
Jan 08, 2026 2.810 2.850 2.700 2.780 11,237 -0.02(-0.71%)
Jan 07, 2026 2.850 2.880 2.700 2.800 13,875 -0.14(-4.76%)
Jan 06, 2026 2.870 2.940 2.210 2.940 12,345 -0.04(-1.34%)
Jan 05, 2026 3.150 3.200 2.300 2.980 21,385 -0.20(-6.29%)
Jan 02, 2026 2.560 3.200 2.560 3.180 23,925 +0.29(+10.03%)
Dec 31, 2025 2.800 2.900 2.300 2.890 41,366 +0.20(+7.43%)
Dec 30, 2025 2.410 2.750 2.370 2.690 42,983 +0.42(+18.50%)
Dec 29, 2025 2.000 2.600 1.650 2.270 41,157 +0.71(+45.51%)
Dec 26, 2025 2.900 2.900 1.400 1.560 20,440 -1.34(-46.21%)
Dec 24, 2025 2.750 2.900 2.750 2.900 13,005 +0.40(+16.00%)
Dec 23, 2025 2.500 2.900 2.400 2.500 17,741 +0.05(+2.04%)
Dec 22, 2025 2.400 3.000 2.380 2.450 15,437 +0.06(+2.51%)
Dec 19, 2025 2.470 2.630 2.380 2.390 79,327 -0.01(-0.42%)
Dec 18, 2025 1.520 2.730 0.6779 2.400 112,460 +0.35(+17.07%)
Dec 17, 2025 3.150 3.160 0.6100 2.050 152,244 -1.13(-35.53%)
Dec 16, 2025 3.250 3.250 3.100 3.180 32,714 +0.02(+0.63%)
Dec 15, 2025 3.170 3.330 3.120 3.160 59,161 +0.01(+0.32%)
Dec 12, 2025 3.200 3.240 3.060 3.150 47,266 +0.03(+0.96%)
Dec 11, 2025 3.000 3.190 2.900 3.120 155,503 +0.16(+5.41%)
Dec 10, 2025 2.790 3.000 2.700 2.960 174,006 +0.17(+6.09%)
Dec 09, 2025 2.700 2.850 2.570 2.790 126,893 +0.14(+5.28%)
Dec 08, 2025 2.400 2.800 2.250 2.650 214,766 +0.30(+12.77%)
Dec 05, 2025 2.260 2.440 2.240 2.350 235,090 +0.12(+5.38%)
Dec 04, 2025 2.050 2.230 1.930 2.230 70,503 +0.13(+6.19%)
Dec 03, 2025 2.160 2.250 1.710 2.100 91,975 -0.08(-3.67%)
Dec 02, 2025 2.120 2.200 2.120 2.180 28,982 +0.11(+5.31%)
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.