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 04, 2026 3.910 3.960 3.910 3.931 74,613 +0.12(+3.18%)
Feb 03, 2026 3.800 3.850 3.770 3.810 12,979 -0.02(-0.52%)
Feb 02, 2026 3.980 3.980 3.800 3.830 28,076 +0.03(+0.79%)
Jan 30, 2026 3.800 3.860 3.790 3.800 27,145 +0.16(+4.40%)
Jan 29, 2026 3.560 3.670 3.560 3.640 57,499 +0.02(+0.55%)
Jan 28, 2026 3.630 3.770 3.580 3.620 90,136 -0.08(-2.16%)
Jan 27, 2026 3.720 3.730 3.700 3.700 15,198 -0.04(-0.95%)
Jan 26, 2026 3.750 3.850 3.730 3.736 42,930 -0.02(-0.65%)
Jan 23, 2026 3.800 3.800 3.740 3.760 97,356 -0.11(-2.72%)
Jan 22, 2026 3.868 3.875 3.740 3.865 142,122 +0.00(+0.00%)
Jan 21, 2026 3.853 3.880 3.820 3.865 170,682 +0.03(+0.65%)
Jan 20, 2026 3.842 3.860 3.810 3.840 22,539 -0.16(-4.06%)
Jan 16, 2026 4.000 4.050 3.985 4.003 13,230 -0.03(-0.81%)
Jan 15, 2026 3.950 4.100 3.950 4.035 29,441 +0.02(+0.54%)
Jan 14, 2026 4.020 4.080 3.930 4.013 25,735 +0.01(+0.26%)
Jan 13, 2026 4.040 4.040 4.000 4.003 12,135 -0.10(-2.37%)
Jan 12, 2026 3.910 4.110 3.910 4.100 54,498 +0.12(+3.08%)
Jan 09, 2026 3.950 4.000 3.920 3.978 71,407 +0.15(+3.85%)
Jan 08, 2026 3.830 3.910 3.800 3.830 133,239 -0.01(-0.26%)
Jan 07, 2026 3.850 3.850 3.820 3.840 14,973 -0.06(-1.48%)
Jan 06, 2026 3.900 3.900 3.860 3.897 16,646 -0.06(-1.58%)
Jan 05, 2026 4.140 4.140 3.820 3.960 52,973 +0.09(+2.25%)
Jan 02, 2026 3.850 3.880 3.810 3.873 21,595 +0.02(+0.60%)
Dec 31, 2025 3.820 3.850 3.815 3.850 25,094 +0.01(+0.29%)
Dec 30, 2025 3.760 3.860 3.760 3.839 55,896 -0.00(-0.03%)
Dec 29, 2025 3.840 4.050 3.800 3.840 57,179 +0.06(+1.72%)
Dec 26, 2025 3.750 3.970 3.710 3.775 10,003 -0.08(-2.20%)
Dec 24, 2025 3.830 3.860 3.760 3.860 3,316 -0.01(-0.23%)
Dec 23, 2025 3.850 3.915 3.850 3.869 25,810 -0.10(-2.54%)
Dec 22, 2025 3.880 3.970 3.870 3.970 46,427 +0.12(+3.12%)
Dec 19, 2025 3.850 3.880 3.850 3.850 50,251 +0.02(+0.52%)
Dec 18, 2025 3.950 3.950 3.750 3.830 36,516 +0.13(+3.51%)
Dec 17, 2025 3.730 3.760 3.700 3.700 32,317 -0.10(-2.63%)
Dec 16, 2025 3.940 3.950 3.670 3.800 17,511 -0.06(-1.66%)
Dec 15, 2025 3.880 4.040 3.850 3.864 42,796 +0.08(+2.22%)
Dec 12, 2025 3.750 3.790 3.725 3.780 170,350 +0.05(+1.26%)
Dec 11, 2025 3.740 3.740 3.700 3.733 32,757 +0.06(+1.72%)
Dec 10, 2025 3.660 3.670 3.620 3.670 13,705 +0.08(+2.23%)
Dec 09, 2025 3.590 3.595 3.575 3.590 16,594 +0.05(+1.56%)
Dec 08, 2025 3.470 3.553 3.470 3.535 12,288 -0.03(-0.98%)
Dec 05, 2025 3.550 3.580 3.550 3.570 84,805 -0.08(-2.19%)
Dec 04, 2025 3.660 3.660 3.635 3.650 92,040 +0.09(+2.53%)
Dec 03, 2025 3.510 3.630 3.500 3.560 14,462 +0.03(+0.78%)
Dec 02, 2025 3.540 3.610 3.440 3.533 23,273 -0.10(-2.69%)
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.