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 7.490 7.640 7.240 7.420 31,913 +0.15(+2.06%)
Feb 02, 2026 7.660 7.660 7.200 7.270 29,338 -0.08(-1.09%)
Jan 30, 2026 7.290 7.450 7.210 7.350 47,210 -0.06(-0.81%)
Jan 29, 2026 7.540 7.640 7.150 7.410 59,230 -0.03(-0.40%)
Jan 28, 2026 7.500 7.540 7.320 7.440 55,099 -0.02(-0.27%)
Jan 27, 2026 7.120 7.550 7.120 7.460 41,274 +0.25(+3.47%)
Jan 26, 2026 7.250 7.260 7.150 7.210 12,182 -0.16(-2.17%)
Jan 23, 2026 7.250 7.410 7.170 7.370 229,373 +0.26(+3.66%)
Jan 22, 2026 7.240 7.250 7.070 7.110 24,161 -0.05(-0.70%)
Jan 21, 2026 6.920 7.220 6.920 7.160 63,008 +0.39(+5.76%)
Jan 20, 2026 6.890 6.890 6.760 6.770 36,833 -0.10(-1.46%)
Jan 19, 2026 7.140 7.140 6.670 6.870 15,663 -0.04(-0.58%)
Jan 16, 2026 6.950 7.000 6.820 6.910 88,716 +0.00(+0.00%)
Jan 15, 2026 6.950 6.990 6.870 6.910 56,509 -0.12(-1.71%)
Jan 14, 2026 6.720 7.200 6.720 7.030 153,135 +0.19(+2.78%)
Jan 13, 2026 6.720 6.930 6.700 6.840 75,025 +0.01(+0.15%)
Jan 12, 2026 6.440 6.880 6.440 6.830 77,073 +0.22(+3.33%)
Jan 09, 2026 6.440 6.610 6.220 6.610 64,741 +0.31(+4.92%)
Jan 08, 2026 6.150 6.400 6.140 6.300 107,952 +0.15(+2.44%)
Jan 07, 2026 6.140 6.260 6.060 6.150 45,906 -0.08(-1.28%)
Jan 06, 2026 6.380 6.480 6.180 6.230 63,263 -0.19(-2.96%)
Jan 05, 2026 6.590 6.600 6.190 6.420 139,466 -0.25(-3.75%)
Jan 02, 2026 6.550 6.690 6.540 6.670 57,677 +0.12(+1.83%)
Dec 31, 2025 6.550 0 -0.01(-0.15%)
Dec 30, 2025 6.540 6.670 6.510 6.560 28,761 +0.02(+0.31%)
Dec 29, 2025 6.300 6.550 6.280 6.540 136,921 +0.06(+0.93%)
Dec 24, 2025 6.480 0 +0.08(+1.25%)
Dec 23, 2025 6.170 6.430 6.100 6.400 60,693 +0.24(+3.90%)
Dec 22, 2025 6.100 6.230 6.070 6.160 74,208 +0.00(+0.00%)
Dec 19, 2025 6.420 6.510 6.060 6.160 104,693 -0.31(-4.79%)
Dec 18, 2025 6.010 6.610 6.010 6.470 118,486 +0.20(+3.19%)
Dec 17, 2025 5.980 6.300 5.910 6.270 150,402 +0.29(+4.85%)
Dec 16, 2025 5.930 6.230 5.900 5.980 176,163 -0.04(-0.66%)
Dec 15, 2025 6.220 6.300 5.720 6.020 803,578 -0.19(-3.06%)
Dec 12, 2025 6.400 6.400 6.170 6.210 168,685 -0.15(-2.36%)
Dec 11, 2025 6.490 6.490 6.290 6.360 93,750 -0.13(-2.00%)
Dec 10, 2025 6.570 6.660 6.490 6.490 61,579 -0.12(-1.82%)
Dec 09, 2025 6.840 6.840 6.500 6.610 195,252 -0.22(-3.22%)
Dec 08, 2025 6.960 7.000 6.790 6.830 144,842 -0.18(-2.57%)
Dec 05, 2025 6.900 7.400 6.900 7.010 120,516 +0.18(+2.64%)
Dec 04, 2025 6.800 6.900 6.770 6.830 58,348 -0.03(-0.44%)
Dec 03, 2025 6.680 6.860 6.550 6.860 259,640 +0.32(+4.89%)
Dec 02, 2025 6.500 6.650 6.480 6.540 87,732 +0.05(+0.77%)
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.