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 07, 2026 9.710 0 +0.69(+7.65%)
Jan 06, 2026 9.006 9.330 8.859 9.020 22,754 +0.09(+1.01%)
Jan 05, 2026 8.900 9.320 8.830 8.930 16,982 -0.23(-2.51%)
Jan 02, 2026 8.750 9.320 8.725 9.160 28,233 +0.38(+4.33%)
Dec 31, 2025 8.740 8.980 8.500 8.780 33,171 +0.08(+0.92%)
Dec 30, 2025 8.660 8.980 8.620 8.700 25,059 -0.08(-0.91%)
Dec 29, 2025 8.760 9.190 8.600 8.780 28,917 -0.12(-1.35%)
Dec 26, 2025 8.510 9.000 8.360 8.900 28,660 +0.31(+3.67%)
Dec 24, 2025 8.420 8.585 8.380 8.585 7,205 +0.16(+1.84%)
Dec 23, 2025 8.520 8.790 8.420 8.430 26,051 -0.13(-1.52%)
Dec 22, 2025 8.500 8.800 8.500 8.560 23,535 -0.04(-0.47%)
Dec 19, 2025 8.350 8.920 8.350 8.600 32,626 +0.28(+3.37%)
Dec 18, 2025 8.850 9.040 8.300 8.320 41,461 -0.34(-3.93%)
Dec 17, 2025 9.480 9.515 8.660 8.660 51,140 -0.85(-8.94%)
Dec 16, 2025 9.820 10.47 9.300 9.510 47,908 -0.53(-5.28%)
Dec 15, 2025 8.660 10.45 8.600 10.04 337,859 +1.66(+19.81%)
Dec 12, 2025 8.710 8.795 8.370 8.380 11,820 -0.32(-3.68%)
Dec 11, 2025 8.770 9.088 8.700 8.700 12,197 -0.12(-1.36%)
Dec 10, 2025 8.420 8.980 8.420 8.820 15,670 +0.31(+3.70%)
Dec 09, 2025 8.420 8.635 8.380 8.505 18,339 +0.15(+1.73%)
Dec 08, 2025 8.510 8.544 8.300 8.360 14,684 -0.06(-0.71%)
Dec 05, 2025 8.330 8.450 8.230 8.420 20,747 +0.17(+2.06%)
Dec 04, 2025 8.310 8.550 7.990 8.250 24,961 +0.13(+1.60%)
Dec 03, 2025 8.110 8.290 8.070 8.120 13,747 +0.04(+0.50%)
Dec 02, 2025 8.510 8.530 8.060 8.080 35,417 -0.45(-5.28%)
Dec 01, 2025 8.880 8.975 8.530 8.530 15,747 -0.27(-3.07%)
Nov 28, 2025 9.110 9.110 8.770 8.800 12,579 -0.04(-0.51%)
Nov 26, 2025 8.570 8.845 8.365 8.845 36,543 +0.29(+3.33%)
Nov 25, 2025 8.640 8.800 8.470 8.560 39,505 -0.02(-0.23%)
Nov 24, 2025 8.420 8.695 8.405 8.580 21,257 +0.16(+1.90%)
Nov 21, 2025 8.310 8.661 8.300 8.420 30,776 +0.12(+1.45%)
Nov 20, 2025 8.650 8.700 8.300 8.300 23,685 -0.25(-2.92%)
Nov 19, 2025 8.600 8.705 8.465 8.550 26,571 -0.05(-0.58%)
Nov 18, 2025 8.690 8.840 8.600 8.600 62,698 -0.10(-1.15%)
Nov 17, 2025 8.710 9.100 8.500 8.700 43,828 +0.01(+0.12%)
Nov 14, 2025 9.060 9.160 8.600 8.690 44,168 -0.38(-4.19%)
Nov 13, 2025 9.200 9.410 8.800 9.070 63,257 -0.06(-0.66%)
Nov 12, 2025 10.09 10.09 8.300 9.130 86,762 -0.81(-8.15%)
Nov 11, 2025 11.01 11.09 9.570 9.940 134,094 -1.06(-9.64%)
Nov 10, 2025 11.05 11.19 11.00 11.00 42,899 -0.03(-0.27%)
Nov 07, 2025 11.00 11.39 11.00 11.03 22,692 +0.03(+0.27%)
Nov 06, 2025 11.10 11.19 11.00 11.00 35,094 +0.00(+0.00%)
Nov 05, 2025 11.00 11.15 11.00 11.00 10,787 +0.00(+0.00%)
Nov 04, 2025 11.00 11.04 11.00 11.00 17,358 -0.01(-0.09%)
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.