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 2.800 2.800 2.650 2.690 45,010 -0.13(-4.61%)
Jan 29, 2026 2.850 2.880 2.710 2.820 97,429 +0.06(+2.17%)
Jan 28, 2026 2.790 2.800 2.750 2.760 44,494 +0.04(+1.47%)
Jan 27, 2026 2.770 2.800 2.700 2.720 48,861 -0.11(-3.89%)
Jan 26, 2026 2.840 2.910 2.800 2.830 81,038 +0.01(+0.35%)
Jan 23, 2026 2.650 2.820 2.650 2.820 199,622 +0.20(+7.63%)
Jan 22, 2026 2.640 2.640 2.580 2.620 29,658 -0.03(-1.13%)
Jan 21, 2026 2.580 2.670 2.570 2.650 42,124 +0.07(+2.71%)
Jan 20, 2026 2.510 2.590 2.500 2.580 134,963 +0.08(+3.20%)
Jan 19, 2026 2.500 2.500 2.450 2.500 49,670 +0.02(+0.81%)
Jan 16, 2026 2.450 2.480 2.430 2.480 64,605 +0.03(+1.22%)
Jan 15, 2026 2.420 2.490 2.380 2.450 66,106 +0.02(+0.82%)
Jan 14, 2026 2.430 2.460 2.390 2.430 35,301 +0.00(+0.00%)
Jan 13, 2026 2.390 2.430 2.370 2.430 129,318 +0.07(+2.97%)
Jan 12, 2026 2.310 2.390 2.310 2.360 71,504 +0.06(+2.61%)
Jan 09, 2026 2.250 2.320 2.250 2.300 28,008 +0.07(+3.14%)
Jan 08, 2026 2.230 2.240 2.200 2.230 19,300 +0.05(+2.29%)
Jan 07, 2026 2.230 2.230 2.180 2.180 16,233 -0.04(-1.80%)
Jan 06, 2026 2.220 2.250 2.190 2.220 34,721 -0.01(-0.45%)
Jan 05, 2026 2.170 2.260 2.120 2.230 56,732 +0.06(+2.76%)
Jan 02, 2026 2.150 2.180 2.110 2.170 45,360 -0.01(-0.46%)
Dec 31, 2025 2.180 0 +0.00(+0.00%)
Dec 30, 2025 2.150 2.210 2.150 2.180 30,221 +0.03(+1.40%)
Dec 29, 2025 2.210 2.210 2.130 2.150 21,013 -0.02(-0.92%)
Dec 24, 2025 2.170 0 +0.01(+0.46%)
Dec 23, 2025 2.110 2.180 2.110 2.160 30,343 +0.08(+3.85%)
Dec 22, 2025 2.050 2.120 2.050 2.080 12,797 +0.03(+1.46%)
Dec 19, 2025 2.030 2.090 2.030 2.050 16,147 +0.04(+1.99%)
Dec 18, 2025 2.050 2.050 2.010 2.010 14,400 -0.05(-2.43%)
Dec 17, 2025 2.040 2.060 2.030 2.060 14,304 +0.04(+1.98%)
Dec 16, 2025 2.040 2.050 1.990 2.020 44,064 -0.03(-1.46%)
Dec 15, 2025 2.070 2.070 2.050 2.050 19,519 -0.02(-0.97%)
Dec 12, 2025 2.100 2.100 2.050 2.070 22,037 -0.03(-1.43%)
Dec 11, 2025 1.950 2.100 1.950 2.100 57,684 +0.10(+5.00%)
Dec 10, 2025 1.990 2.000 1.980 2.000 11,553 +0.02(+1.01%)
Dec 09, 2025 2.040 2.040 1.960 1.980 34,035 +0.00(+0.00%)
Dec 08, 2025 2.020 2.020 1.950 1.980 32,128 -0.03(-1.49%)
Dec 05, 2025 2.030 2.030 2.000 2.010 7,700 -0.02(-0.99%)
Dec 04, 2025 1.990 2.070 1.990 2.030 13,629 +0.02(+1.00%)
Dec 03, 2025 1.990 2.010 1.970 2.010 74,435 +0.05(+2.55%)
Dec 02, 2025 1.850 1.970 1.850 1.960 22,885 +0.01(+0.51%)
Dec 01, 2025 1.990 1.990 1.940 1.950 38,866 +0.05(+2.63%)
Nov 28, 2025 1.870 1.920 1.870 1.900 24,247 +0.04(+2.15%)
Nov 27, 2025 1.870 1.870 1.850 1.860 6,770 +0.02(+1.09%)
Nov 26, 2025 1.810 1.850 1.810 1.840 44,422 +0.07(+3.95%)
Nov 25, 2025 1.810 1.810 1.770 1.770 58,314 +0.00(+0.00%)
Nov 24, 2025 1.750 1.780 1.750 1.770 102,619 +0.05(+2.91%)
Nov 21, 2025 1.740 1.740 1.700 1.720 13,400 +0.00(+0.00%)
Nov 20, 2025 1.720 1.760 1.690 1.720 58,301 +0.04(+2.38%)
Nov 19, 2025 1.710 1.730 1.680 1.680 25,008 -0.01(-0.59%)
Nov 18, 2025 1.680 1.700 1.660 1.690 59,405 +0.01(+0.60%)
Nov 17, 2025 1.720 1.720 1.680 1.680 37,928 -0.03(-1.75%)
Nov 14, 2025 1.730 1.740 1.700 1.710 20,184 -0.03(-1.72%)
Nov 13, 2025 1.800 1.800 1.730 1.740 34,286 -0.07(-3.87%)
Nov 12, 2025 1.750 1.830 1.750 1.810 57,890 +0.06(+3.43%)
Nov 11, 2025 1.760 1.760 1.700 1.750 41,955 -0.02(-1.13%)
Nov 10, 2025 1.740 1.780 1.740 1.770 16,400 +0.03(+1.72%)
Nov 07, 2025 1.740 1.750 1.700 1.740 98,650 -0.01(-0.57%)
Nov 06, 2025 1.820 1.820 1.700 1.750 67,532 -0.02(-1.13%)
Nov 05, 2025 1.730 1.790 1.730 1.770 16,645 +0.06(+3.51%)
Nov 04, 2025 1.750 1.750 1.710 1.710 43,221 -0.10(-5.52%)
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.