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 (%)
Feb 03, 2026 2.970 3.180 2.920 3.160 653,604 +0.19(+6.40%)
Feb 02, 2026 3.110 3.110 2.880 2.970 697,453 -0.04(-1.33%)
Jan 30, 2026 2.950 3.100 2.920 3.010 588,171 +0.00(+0.00%)
Jan 29, 2026 3.120 3.130 2.910 3.010 1,014,497 -0.13(-4.14%)
Jan 28, 2026 3.400 3.400 3.080 3.140 1,227,604 -0.20(-5.99%)
Jan 27, 2026 3.510 3.530 3.340 3.340 451,406 -0.17(-4.84%)
Jan 26, 2026 3.690 3.720 3.490 3.510 363,551 -0.19(-5.14%)
Jan 23, 2026 3.640 3.750 3.510 3.700 388,612 +0.10(+2.78%)
Jan 22, 2026 3.440 3.630 3.390 3.600 464,105 +0.24(+7.14%)
Jan 21, 2026 3.460 3.520 3.340 3.360 519,329 -0.09(-2.61%)
Jan 20, 2026 3.600 3.610 3.420 3.450 516,712 -0.16(-4.43%)
Jan 19, 2026 3.610 3.650 3.590 3.610 85,747 -0.08(-2.17%)
Jan 16, 2026 3.840 3.840 3.640 3.690 616,959 -0.10(-2.64%)
Jan 15, 2026 3.840 3.920 3.770 3.790 351,815 -0.04(-1.04%)
Jan 14, 2026 3.640 3.840 3.630 3.830 450,830 +0.17(+4.64%)
Jan 13, 2026 3.760 3.850 3.630 3.660 451,490 -0.12(-3.17%)
Jan 12, 2026 3.520 3.880 3.420 3.780 1,177,134 +0.28(+8.00%)
Jan 09, 2026 3.600 3.650 3.420 3.500 601,870 -0.05(-1.41%)
Jan 08, 2026 3.420 3.570 3.390 3.550 655,119 +0.12(+3.50%)
Jan 07, 2026 3.420 3.450 3.340 3.430 335,094 +0.06(+1.78%)
Jan 06, 2026 3.420 3.460 3.350 3.370 398,963 -0.05(-1.46%)
Jan 05, 2026 3.650 3.650 3.360 3.420 1,143,987 -0.16(-4.47%)
Jan 02, 2026 3.400 3.670 3.400 3.580 1,036,027 +0.17(+4.99%)
Dec 31, 2025 3.410 0 -0.08(-2.29%)
Dec 30, 2025 3.520 3.640 3.460 3.490 1,538,988 -0.03(-0.85%)
Dec 29, 2025 3.740 3.820 3.510 3.520 699,686 -0.24(-6.38%)
Dec 24, 2025 3.760 0 -0.09(-2.34%)
Dec 23, 2025 3.800 3.960 3.570 3.850 1,874,238 +0.02(+0.52%)
Dec 22, 2025 4.380 4.380 3.810 3.830 1,508,213 -0.31(-7.49%)
Dec 19, 2025 4.730 4.820 4.090 4.140 3,252,265 -0.27(-6.12%)
Dec 18, 2025 6.750 6.980 4.260 4.410 7,458,635 -2.08(-32.05%)
Dec 17, 2025 6.230 6.890 6.230 6.490 3,257,363 +0.26(+4.17%)
Dec 16, 2025 5.140 6.400 5.090 6.230 3,060,932 +1.18(+23.37%)
Dec 15, 2025 5.230 5.440 4.810 5.050 2,784,296 -0.05(-0.98%)
Dec 12, 2025 4.340 5.550 4.260 5.100 7,230,007 +1.40(+37.84%)
Dec 11, 2025 3.620 3.790 3.620 3.700 290,703 +0.02(+0.54%)
Dec 10, 2025 3.750 3.840 3.640 3.680 221,450 -0.08(-2.13%)
Dec 09, 2025 3.490 3.850 3.490 3.760 359,071 +0.22(+6.21%)
Dec 08, 2025 3.800 3.800 3.450 3.540 568,156 -0.25(-6.60%)
Dec 05, 2025 3.730 3.970 3.710 3.790 962,728 +0.07(+1.88%)
Dec 04, 2025 3.390 3.790 3.390 3.720 843,623 +0.33(+9.73%)
Dec 03, 2025 3.260 3.570 3.190 3.390 576,498 +0.15(+4.63%)
Dec 02, 2025 3.380 3.500 3.220 3.240 482,485 -0.15(-4.42%)
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.