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 21, 2026 3.640 3.650 3.640 3.640 231,983 +0.00(+0.00%)
Jan 20, 2026 3.640 3.650 3.640 3.640 633,245 +0.00(+0.00%)
Jan 19, 2026 3.640 3.650 3.640 3.640 15,529 +0.00(+0.00%)
Jan 16, 2026 3.640 3.650 3.640 3.640 992,264 +0.00(+0.00%)
Jan 15, 2026 3.650 3.650 3.640 3.640 195,268 +0.00(+0.00%)
Jan 14, 2026 3.640 3.650 3.640 3.640 4,703,053 +0.01(+0.28%)
Jan 13, 2026 3.640 3.650 3.630 3.630 946,869 -0.02(-0.55%)
Jan 12, 2026 3.650 3.650 3.640 3.650 822,347 +0.00(+0.00%)
Jan 09, 2026 3.630 3.660 3.630 3.650 515,667 -0.01(-0.27%)
Jan 08, 2026 3.650 3.660 3.640 3.660 1,553,360 +0.00(+0.00%)
Jan 07, 2026 3.650 3.670 3.650 3.660 196,270 -0.02(-0.54%)
Jan 06, 2026 3.640 3.680 3.640 3.680 2,354,883 +0.04(+1.10%)
Jan 05, 2026 3.650 3.660 3.640 3.640 863,153 -0.01(-0.27%)
Jan 02, 2026 3.670 3.670 3.650 3.650 1,035,216 -0.02(-0.54%)
Dec 31, 2025 3.670 0 +0.01(+0.27%)
Dec 30, 2025 3.650 3.670 3.650 3.660 555,099 +0.01(+0.27%)
Dec 29, 2025 3.650 3.660 3.630 3.650 513,121 +0.00(+0.00%)
Dec 24, 2025 3.650 0 +0.00(+0.00%)
Dec 23, 2025 3.650 3.660 3.640 3.650 581,374 +0.01(+0.27%)
Dec 22, 2025 3.650 3.660 3.640 3.640 367,221 +0.00(+0.00%)
Dec 19, 2025 3.650 3.670 3.630 3.640 590,603 -0.01(-0.27%)
Dec 18, 2025 3.640 3.660 3.630 3.650 797,068 +0.01(+0.27%)
Dec 17, 2025 3.660 3.670 3.640 3.640 380,140 -0.02(-0.55%)
Dec 16, 2025 3.660 3.670 3.630 3.660 404,161 -0.03(-0.81%)
Dec 15, 2025 3.660 3.700 3.660 3.690 571,239 +0.02(+0.54%)
Dec 12, 2025 3.670 3.680 3.660 3.670 207,974 +0.00(+0.00%)
Dec 11, 2025 3.650 3.680 3.650 3.670 365,118 +0.01(+0.27%)
Dec 10, 2025 3.660 3.670 3.650 3.660 434,048 +0.00(+0.00%)
Dec 09, 2025 3.650 3.670 3.650 3.660 404,548 +0.01(+0.27%)
Dec 08, 2025 3.660 3.680 3.650 3.650 477,484 -0.03(-0.82%)
Dec 05, 2025 3.700 3.700 3.660 3.680 682,187 -0.03(-0.81%)
Dec 04, 2025 3.630 3.720 3.630 3.710 2,101,337 +0.08(+2.20%)
Dec 03, 2025 3.630 3.650 3.630 3.630 737,542 +0.01(+0.28%)
Dec 02, 2025 3.630 3.650 3.620 3.620 537,236 -0.01(-0.28%)
Dec 01, 2025 3.640 3.650 3.630 3.630 327,901 +0.00(+0.00%)
Nov 28, 2025 3.640 3.650 3.630 3.630 337,256 +0.01(+0.28%)
Nov 27, 2025 3.630 3.640 3.620 3.620 57,519 -0.01(-0.28%)
Nov 26, 2025 3.630 3.650 3.630 3.630 435,393 +0.01(+0.28%)
Nov 25, 2025 3.630 3.650 3.620 3.620 628,508 +0.00(+0.00%)
Nov 24, 2025 3.620 3.650 3.620 3.620 541,884 -0.01(-0.28%)
Nov 21, 2025 3.620 3.660 3.620 3.630 780,137 +0.02(+0.55%)
Nov 20, 2025 3.630 3.650 3.610 3.610 3,834,930 -0.02(-0.55%)
Nov 19, 2025 3.640 3.670 3.620 3.630 522,006 +0.00(+0.00%)
Nov 18, 2025 3.650 3.690 3.610 3.630 1,209,578 -0.03(-0.82%)
Nov 17, 2025 3.630 3.710 3.630 3.660 561,856 +0.01(+0.27%)
Nov 14, 2025 3.640 3.680 3.630 3.650 758,769 +0.00(+0.00%)
Nov 13, 2025 3.690 3.730 3.630 3.650 1,415,029 -0.09(-2.41%)
Nov 12, 2025 3.670 3.760 3.670 3.740 1,082,706 +0.06(+1.63%)
Nov 11, 2025 3.690 3.720 3.630 3.680 1,402,700 -0.02(-0.54%)
Nov 10, 2025 3.690 3.780 3.670 3.700 1,317,806 -0.01(-0.27%)
Nov 07, 2025 3.730 3.760 3.680 3.710 2,575,675 -0.03(-0.80%)
Nov 06, 2025 3.670 3.740 3.670 3.740 2,763,581 +0.07(+1.91%)
Nov 05, 2025 3.680 3.700 3.650 3.670 1,228,805 -0.01(-0.27%)
Nov 04, 2025 3.650 3.680 3.650 3.680 1,547,717 +0.01(+0.27%)
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.