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 26, 2026 1.000 1.020 0.9700 1.000 23,317 -0.02(-1.96%)
Jan 23, 2026 1.010 1.020 1.000 1.020 18,908 +0.02(+2.00%)
Jan 22, 2026 1.010 1.040 1.000 1.000 11,395 -0.01(-0.99%)
Jan 21, 2026 1.050 1.050 1.010 1.010 7,988 -0.02(-1.94%)
Jan 20, 2026 1.010 1.030 1.010 1.030 17,254 +0.02(+1.98%)
Jan 19, 2026 1.010 1.020 1.010 1.010 4,868 -0.01(-0.98%)
Jan 16, 2026 1.050 1.050 1.010 1.020 17,971 -0.03(-2.86%)
Jan 15, 2026 1.020 1.050 1.010 1.050 36,760 +0.03(+2.94%)
Jan 14, 2026 1.010 1.040 1.010 1.020 37,885 -0.01(-0.97%)
Jan 13, 2026 1.020 1.050 1.010 1.030 83,367 +0.01(+0.98%)
Jan 12, 2026 1.030 1.070 1.010 1.020 552,595 -0.07(-6.42%)
Jan 09, 2026 1.090 1.100 1.060 1.090 76,055 -0.02(-1.80%)
Jan 08, 2026 1.070 1.120 1.050 1.110 68,599 +0.04(+3.74%)
Jan 07, 2026 1.050 1.070 1.040 1.070 15,454 +0.01(+0.94%)
Jan 06, 2026 1.060 1.070 1.030 1.060 36,348 +0.00(+0.00%)
Jan 05, 2026 1.050 1.060 1.010 1.060 36,718 -0.01(-0.93%)
Jan 02, 2026 1.020 1.070 1.020 1.070 16,294 +0.03(+2.88%)
Dec 31, 2025 1.040 0 +0.01(+0.97%)
Dec 30, 2025 1.010 1.050 1.010 1.030 92,595 +0.00(+0.00%)
Dec 29, 2025 1.020 1.030 0.9900 1.030 113,857 +0.00(+0.00%)
Dec 24, 2025 1.030 0 -0.02(-1.90%)
Dec 23, 2025 1.040 1.060 1.020 1.050 110,928 -0.01(-0.94%)
Dec 22, 2025 1.130 1.130 1.040 1.060 91,140 -0.06(-5.36%)
Dec 19, 2025 1.050 1.120 1.010 1.120 244,909 +0.09(+8.74%)
Dec 18, 2025 1.000 1.040 1.000 1.030 34,053 +0.01(+0.98%)
Dec 17, 2025 0.9700 1.020 0.9700 1.020 74,009 +0.04(+4.08%)
Dec 16, 2025 0.9800 0.9900 0.9600 0.9800 15,156 -0.01(-1.01%)
Dec 15, 2025 0.9700 1.000 0.9700 0.9900 62,470 +0.00(+0.00%)
Dec 12, 2025 0.9900 0.9900 0.9700 0.9900 23,434 +0.01(+1.02%)
Dec 11, 2025 0.9900 1.010 0.9800 0.9800 6,177 +0.00(+0.00%)
Dec 10, 2025 0.9800 0.9900 0.9700 0.9800 18,644 +0.02(+2.08%)
Dec 09, 2025 0.9800 0.9900 0.9600 0.9600 5,061 +0.00(+0.00%)
Dec 08, 2025 0.9700 0.9800 0.9600 0.9600 42,884 -0.02(-2.04%)
Dec 05, 2025 0.9600 1.010 0.9600 0.9800 45,110 -0.01(-1.01%)
Dec 04, 2025 0.9500 0.9900 0.9500 0.9900 26,947 +0.00(+0.00%)
Dec 03, 2025 0.9600 0.9900 0.9500 0.9900 84,544 +0.02(+2.06%)
Dec 02, 2025 0.9700 0.9700 0.9500 0.9700 15,400 +0.01(+1.04%)
Dec 01, 2025 0.9800 1.000 0.9600 0.9600 112,892 -0.02(-2.04%)
Nov 28, 2025 0.9700 0.9900 0.9600 0.9800 24,617 +0.00(+0.00%)
Nov 27, 2025 0.9600 0.9800 0.9600 0.9800 21,915 +0.01(+1.03%)
Nov 26, 2025 0.9600 1.000 0.9500 0.9700 15,762 +0.02(+2.11%)
Nov 25, 2025 0.9900 0.9900 0.9500 0.9500 91,893 -0.03(-3.06%)
Nov 24, 2025 0.9700 1.060 0.9600 0.9800 37,734 +0.01(+1.03%)
Nov 21, 2025 0.9800 1.020 0.9700 0.9700 23,768 -0.03(-3.00%)
Nov 20, 2025 1.000 1.020 1.000 1.000 19,509 +0.02(+2.04%)
Nov 19, 2025 1.000 1.020 0.9800 0.9800 39,729 -0.02(-2.00%)
Nov 18, 2025 1.030 1.030 0.9900 1.000 106,089 -0.05(-4.76%)
Nov 17, 2025 1.030 1.100 1.000 1.050 94,716 +0.04(+3.96%)
Nov 14, 2025 1.030 1.040 0.9800 1.010 84,681 -0.02(-1.94%)
Nov 13, 2025 1.030 1.030 1.010 1.030 50,423 +0.01(+0.98%)
Nov 12, 2025 1.020 1.060 1.020 1.020 59,706 -0.02(-1.92%)
Nov 11, 2025 1.060 1.070 1.010 1.040 49,816 +0.00(+0.00%)
Nov 10, 2025 1.000 1.060 1.000 1.040 46,766 +0.04(+4.00%)
Nov 07, 2025 1.070 1.070 0.9700 1.000 208,661 -0.12(-10.71%)
Nov 06, 2025 1.070 1.150 1.060 1.120 52,724 +0.02(+1.82%)
Nov 05, 2025 1.110 1.140 1.080 1.100 93,286 -0.01(-0.90%)
Nov 04, 2025 1.090 1.130 1.090 1.110 77,835 -0.03(-2.63%)
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.