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 12, 2026 9.350 9.590 9.150 9.510 410,698 +0.25(+2.70%)
Jan 09, 2026 8.840 9.330 8.670 9.260 388,280 +0.50(+5.71%)
Jan 08, 2026 8.440 8.860 8.380 8.760 229,802 +0.31(+3.67%)
Jan 07, 2026 8.720 8.750 8.380 8.450 188,521 -0.30(-3.43%)
Jan 06, 2026 8.680 8.810 8.560 8.750 113,926 +0.07(+0.81%)
Jan 05, 2026 9.050 9.200 8.660 8.680 241,613 -0.29(-3.23%)
Jan 02, 2026 8.550 9.180 8.550 8.970 344,964 +0.41(+4.79%)
Dec 31, 2025 8.560 0 +0.02(+0.23%)
Dec 30, 2025 8.390 8.800 8.390 8.540 350,713 +0.27(+3.26%)
Dec 29, 2025 8.240 8.380 8.130 8.270 280,101 -0.02(-0.24%)
Dec 24, 2025 8.290 0 -0.02(-0.24%)
Dec 23, 2025 8.100 8.340 8.100 8.310 199,578 +0.23(+2.85%)
Dec 22, 2025 7.960 8.170 7.960 8.080 270,493 +0.09(+1.13%)
Dec 19, 2025 8.580 8.580 7.950 7.990 1,227,342 -0.49(-5.78%)
Dec 18, 2025 8.450 8.620 8.350 8.480 284,773 +0.10(+1.19%)
Dec 17, 2025 8.200 8.530 8.200 8.380 317,825 +0.20(+2.44%)
Dec 16, 2025 8.040 8.330 8.010 8.180 265,398 +0.16(+2.00%)
Dec 15, 2025 8.210 8.210 7.950 8.020 265,720 -0.13(-1.60%)
Dec 12, 2025 8.360 8.380 7.990 8.150 351,192 -0.15(-1.81%)
Dec 11, 2025 8.150 8.440 8.020 8.300 260,918 +0.15(+1.84%)
Dec 10, 2025 7.830 8.200 7.800 8.150 389,714 +0.20(+2.52%)
Dec 09, 2025 8.290 8.290 7.770 7.950 782,368 -0.45(-5.36%)
Dec 08, 2025 8.720 8.910 8.370 8.400 279,484 -0.28(-3.23%)
Dec 05, 2025 8.450 8.740 8.400 8.680 225,699 +0.24(+2.84%)
Dec 04, 2025 8.520 8.680 8.370 8.440 273,272 +0.06(+0.72%)
Dec 03, 2025 8.380 8.630 8.300 8.380 266,491 +0.00(+0.00%)
Dec 02, 2025 8.340 8.410 8.170 8.380 370,260 +0.04(+0.48%)
Dec 01, 2025 8.810 8.840 8.330 8.340 317,855 -0.62(-6.92%)
Nov 28, 2025 8.940 9.140 8.820 8.960 331,465 +0.02(+0.22%)
Nov 27, 2025 8.610 9.080 8.610 8.940 302,114 +0.29(+3.35%)
Nov 26, 2025 8.290 8.910 8.000 8.650 1,102,849 +0.56(+6.92%)
Nov 25, 2025 7.370 8.390 7.370 8.090 719,350 +0.79(+10.82%)
Nov 24, 2025 7.320 7.450 7.140 7.300 3,744,466 -0.04(-0.54%)
Nov 21, 2025 7.100 7.390 7.100 7.340 428,431 +0.19(+2.66%)
Nov 20, 2025 7.310 7.440 7.120 7.150 657,153 -0.10(-1.38%)
Nov 19, 2025 7.220 7.260 7.050 7.250 388,267 +0.07(+0.97%)
Nov 18, 2025 7.530 7.530 7.170 7.180 576,191 -0.37(-4.90%)
Nov 17, 2025 7.710 7.710 7.450 7.550 366,239 -0.15(-1.95%)
Nov 14, 2025 7.780 7.840 7.670 7.700 546,149 -0.16(-2.04%)
Nov 13, 2025 7.740 7.930 7.700 7.860 317,325 +0.07(+0.90%)
Nov 12, 2025 7.610 7.860 7.600 7.790 345,120 +0.19(+2.50%)
Nov 11, 2025 7.600 7.690 7.490 7.600 410,783 -0.11(-1.43%)
Nov 10, 2025 8.000 8.000 7.470 7.710 871,158 -0.26(-3.26%)
Nov 07, 2025 7.650 7.980 7.210 7.970 446,775 +0.08(+1.01%)
Nov 06, 2025 7.850 8.000 7.770 7.890 292,056 +0.03(+0.38%)
Nov 05, 2025 7.960 7.960 7.770 7.860 306,583 -0.03(-0.38%)
Nov 04, 2025 7.900 7.900 7.740 7.890 324,790 -0.06(-0.75%)
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.