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 0.6000 0.6000 0.5700 0.5900 565,084 -0.02(-3.28%)
Jan 29, 2026 0.6200 0.6300 0.6000 0.6100 308,648 -0.01(-1.61%)
Jan 28, 2026 0.6200 0.6300 0.6100 0.6200 277,557 -0.01(-1.59%)
Jan 27, 2026 0.6300 0.6300 0.6200 0.6300 116,480 +0.00(+0.00%)
Jan 26, 2026 0.6300 0.6300 0.6000 0.6300 480,965 -0.01(-1.56%)
Jan 23, 2026 0.6300 0.6400 0.6300 0.6400 114,665 +0.01(+1.59%)
Jan 22, 2026 0.6400 0.6400 0.6200 0.6300 81,399 -0.01(-1.56%)
Jan 21, 2026 0.6500 0.6500 0.6200 0.6400 185,019 +0.01(+1.59%)
Jan 20, 2026 0.6500 0.6500 0.6200 0.6300 215,733 -0.04(-5.97%)
Jan 19, 2026 0.6600 0.6700 0.6300 0.6700 139,010 +0.01(+1.52%)
Jan 16, 2026 0.6600 0.6600 0.6300 0.6600 99,855 -0.01(-1.49%)
Jan 15, 2026 0.6500 0.6700 0.6400 0.6700 90,143 +0.00(+0.00%)
Jan 14, 2026 0.6300 0.6700 0.6300 0.6700 946,787 +0.05(+8.06%)
Jan 13, 2026 0.6300 0.6400 0.6200 0.6200 247,657 -0.03(-4.62%)
Jan 12, 2026 0.6300 0.6500 0.6200 0.6500 192,329 +0.01(+1.56%)
Jan 09, 2026 0.6500 0.6500 0.6200 0.6400 184,175 +0.00(+0.00%)
Jan 08, 2026 0.6300 0.6500 0.6300 0.6400 315,623 +0.00(+0.00%)
Jan 07, 2026 0.6500 0.6600 0.6400 0.6400 82,169 -0.02(-3.03%)
Jan 06, 2026 0.6600 0.6600 0.6500 0.6600 106,528 +0.00(+0.00%)
Jan 05, 2026 0.7000 0.7000 0.6600 0.6600 190,954 -0.04(-5.71%)
Jan 02, 2026 0.7000 0.7000 0.6700 0.7000 100,304 -0.02(-2.78%)
Dec 31, 2025 0.7200 0 +0.01(+1.41%)
Dec 30, 2025 0.6800 0.7100 0.6600 0.7100 414,970 +0.04(+5.97%)
Dec 29, 2025 0.7000 0.7000 0.6600 0.6700 222,484 -0.03(-4.29%)
Dec 24, 2025 0.7000 0 +0.02(+2.94%)
Dec 23, 2025 0.6700 0.6800 0.6500 0.6800 583,280 +0.02(+3.03%)
Dec 22, 2025 0.6400 0.6600 0.6300 0.6600 186,681 +0.01(+1.54%)
Dec 19, 2025 0.6500 0.6500 0.6300 0.6500 138,144 +0.00(+0.00%)
Dec 18, 2025 0.6300 0.6500 0.6100 0.6500 169,004 +0.05(+8.33%)
Dec 17, 2025 0.6600 0.6600 0.6000 0.6000 419,437 -0.06(-9.09%)
Dec 16, 2025 0.6500 0.6600 0.6200 0.6600 496,886 +0.01(+1.54%)
Dec 15, 2025 0.6900 0.6900 0.6500 0.6500 132,975 -0.05(-7.14%)
Dec 12, 2025 0.6900 0.7000 0.6800 0.7000 157,658 -0.01(-1.41%)
Dec 11, 2025 0.7200 0.7200 0.6900 0.7100 185,977 -0.01(-1.39%)
Dec 10, 2025 0.6800 0.7200 0.6800 0.7200 1,417,445 +0.07(+10.77%)
Dec 09, 2025 0.6400 0.6700 0.6300 0.6500 434,275 +0.00(+0.00%)
Dec 08, 2025 0.6300 0.6500 0.6200 0.6500 252,662 +0.02(+3.17%)
Dec 05, 2025 0.6200 0.6300 0.6000 0.6300 303,080 +0.03(+5.00%)
Dec 04, 2025 0.6000 0.6400 0.5800 0.6000 918,614 -0.03(-4.76%)
Dec 03, 2025 0.6400 0.6800 0.6100 0.6300 598,925 -0.01(-1.56%)
Dec 02, 2025 0.6200 0.6400 0.6200 0.6400 197,181 +0.01(+1.59%)
Dec 01, 2025 0.6400 0.6500 0.6100 0.6300 290,514 -0.04(-5.97%)
Nov 28, 2025 0.6500 0.6700 0.6300 0.6700 261,844 +0.01(+1.52%)
Nov 27, 2025 0.6600 0.6600 0.6500 0.6600 60,124 +0.00(+0.00%)
Nov 26, 2025 0.6300 0.6600 0.6300 0.6600 181,857 +0.01(+1.54%)
Nov 25, 2025 0.6300 0.6500 0.6200 0.6500 176,480 +0.01(+1.56%)
Nov 24, 2025 0.6500 0.6700 0.6200 0.6400 377,057 -0.01(-1.54%)
Nov 21, 2025 0.6300 0.6600 0.6300 0.6500 381,672 +0.02(+3.17%)
Nov 20, 2025 0.6400 0.6400 0.6200 0.6300 345,333 +0.00(+0.00%)
Nov 19, 2025 0.6700 0.6700 0.6300 0.6300 125,464 -0.02(-3.08%)
Nov 18, 2025 0.6500 0.6600 0.6300 0.6500 414,473 -0.03(-4.41%)
Nov 17, 2025 0.6900 0.6900 0.6400 0.6800 420,148 +0.00(+0.00%)
Nov 14, 2025 0.6800 0.6900 0.6700 0.6800 396,210 -0.01(-1.45%)
Nov 13, 2025 0.6900 0.7000 0.6500 0.6900 745,962 +0.00(+0.00%)
Nov 12, 2025 0.7000 0.7000 0.6800 0.6900 424,646 +0.00(+0.00%)
Nov 11, 2025 0.7200 0.7200 0.6700 0.6900 525,265 -0.01(-1.43%)
Nov 10, 2025 0.7100 0.7200 0.7000 0.7000 930,519 -0.03(-4.11%)
Nov 07, 2025 0.7200 0.7300 0.6900 0.7300 689,147 +0.03(+4.29%)
Nov 06, 2025 0.7100 0.7200 0.6800 0.7000 653,561 +0.00(+0.00%)
Nov 05, 2025 0.7200 0.7300 0.6700 0.7000 1,351,400 +0.00(+0.00%)
Nov 04, 2025 0.7500 0.7500 0.7000 0.7000 2,478,712 -0.15(-17.65%)
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.