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 0.0190 0.0220 0.0190 0.0195 130,949 +0.00(+1.04%)
Jan 29, 2026 0.0202 0.0209 0.0191 0.0193 298,463 -0.00(-3.50%)
Jan 28, 2026 0.0192 0.0205 0.0190 0.0200 121,950 +0.00(+2.56%)
Jan 27, 2026 0.0195 0.0202 0.0195 0.0195 181,562 -0.00(-2.99%)
Jan 26, 2026 0.0202 0.0205 0.0195 0.0201 219,941 -0.00(-1.47%)
Jan 23, 2026 0.0203 0.0206 0.0195 0.0204 335,664 +0.00(+4.08%)
Jan 22, 2026 0.0203 0.0229 0.0194 0.0196 260,905 -0.00(-11.71%)
Jan 21, 2026 0.0200 0.0222 0.0180 0.0222 444,873 +0.00(+0.45%)
Jan 20, 2026 0.0205 0.0228 0.0185 0.0221 1,063,007 +0.00(+10.50%)
Jan 16, 2026 0.0192 0.0200 0.0190 0.0200 821,114 +0.00(+3.63%)
Jan 15, 2026 0.0187 0.0200 0.0180 0.0193 447,321 +0.00(+3.76%)
Jan 14, 2026 0.0171 0.0191 0.0160 0.0186 1,153,188 -0.00(-15.45%)
Jan 13, 2026 0.0183 0.0230 0.0151 0.0220 5,426,533 +0.00(+27.17%)
Jan 12, 2026 0.0189 0.0198 0.0173 0.0173 210,156 -0.00(-7.49%)
Jan 09, 2026 0.0190 0.0210 0.0161 0.0187 353,270 -0.00(-0.53%)
Jan 08, 2026 0.0175 0.0188 0.0168 0.0188 199,689 +0.00(+7.43%)
Jan 07, 2026 0.0175 0.0175 0.0160 0.0175 254,260 +0.00(+0.57%)
Jan 06, 2026 0.0173 0.0174 0.0162 0.0174 233,827 +0.00(+0.58%)
Jan 05, 2026 0.0196 0.0200 0.0161 0.0173 898,960 -0.00(-3.89%)
Jan 02, 2026 0.0173 0.0197 0.0160 0.0180 392,131 +0.00(+5.26%)
Dec 31, 2025 0.0151 0.0190 0.0151 0.0171 1,140,429 +0.00(+11.04%)
Dec 30, 2025 0.0170 0.0180 0.0151 0.0154 505,650 +0.00(+1.99%)
Dec 29, 2025 0.0175 0.0199 0.0151 0.0151 853,703 -0.00(-18.82%)
Dec 26, 2025 0.0180 0.0190 0.0173 0.0186 147,987 +0.00(+2.20%)
Dec 24, 2025 0.0180 0.0197 0.0155 0.0182 465,856 +0.00(+0.00%)
Dec 23, 2025 0.0195 0.0200 0.0168 0.0182 420,357 -0.00(-3.19%)
Dec 22, 2025 0.0207 0.0227 0.0184 0.0188 267,339 -0.00(-4.57%)
Dec 19, 2025 0.0217 0.0234 0.0179 0.0197 325,362 +0.00(+10.06%)
Dec 18, 2025 0.0199 0.0216 0.0178 0.0179 390,570 +0.00(+1.70%)
Dec 17, 2025 0.0167 0.0199 0.0165 0.0176 424,065 +0.00(+3.53%)
Dec 16, 2025 0.0219 0.0219 0.0165 0.0170 621,657 -0.00(-22.37%)
Dec 15, 2025 0.0200 0.0219 0.0200 0.0219 230,247 +0.00(+5.80%)
Dec 12, 2025 0.0201 0.0237 0.0200 0.0207 196,043 -0.00(-2.82%)
Dec 11, 2025 0.0195 0.0220 0.0182 0.0213 330,937 +0.00(+7.04%)
Dec 10, 2025 0.0177 0.0200 0.0177 0.0199 224,945 +0.00(+11.17%)
Dec 09, 2025 0.0199 0.0199 0.0170 0.0179 148,344 +0.00(+2.87%)
Dec 08, 2025 0.0198 0.0200 0.0170 0.0174 484,728 -0.00(-12.12%)
Dec 05, 2025 0.0186 0.0200 0.0174 0.0198 253,698 +0.00(+6.45%)
Dec 04, 2025 0.0162 0.0192 0.0161 0.0186 269,422 +0.00(+11.38%)
Dec 03, 2025 0.0167 0.0197 0.0160 0.0167 356,959 -0.00(-15.23%)
Dec 02, 2025 0.0181 0.0224 0.0167 0.0197 436,496 +0.00(+0.00%)
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.