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 2.020 2.050 1.860 1.870 285,244 -0.24(-11.37%)
Jan 29, 2026 2.230 2.240 2.020 2.110 639,014 -0.17(-7.46%)
Jan 28, 2026 2.100 2.280 2.100 2.280 214,587 +0.21(+10.14%)
Jan 27, 2026 2.090 2.100 1.990 2.070 220,477 -0.01(-0.48%)
Jan 26, 2026 2.100 2.240 2.050 2.080 382,377 +0.01(+0.48%)
Jan 23, 2026 2.120 2.130 2.040 2.070 215,319 -0.06(-2.82%)
Jan 22, 2026 1.930 2.130 1.930 2.130 312,207 +0.22(+11.52%)
Jan 21, 2026 1.950 1.950 1.890 1.910 135,794 -0.02(-1.04%)
Jan 20, 2026 1.890 1.960 1.890 1.930 155,404 -0.05(-2.53%)
Jan 19, 2026 1.910 1.980 1.880 1.980 52,339 +0.08(+4.21%)
Jan 16, 2026 1.900 1.900 1.820 1.900 151,766 -0.06(-3.06%)
Jan 15, 2026 1.970 1.970 1.880 1.960 114,966 -0.04(-2.00%)
Jan 14, 2026 1.890 2.150 1.850 2.000 273,315 +0.07(+3.63%)
Jan 13, 2026 1.910 1.930 1.910 1.930 56,892 +0.00(+0.00%)
Jan 12, 2026 1.890 1.950 1.880 1.930 247,838 +0.02(+1.05%)
Jan 09, 2026 1.850 1.910 1.820 1.910 103,980 +0.02(+1.06%)
Jan 08, 2026 1.860 1.890 1.840 1.890 186,974 +0.03(+1.61%)
Jan 07, 2026 1.900 1.900 1.850 1.860 106,443 -0.05(-2.62%)
Jan 06, 2026 1.900 1.950 1.890 1.910 642,474 +0.00(+0.00%)
Jan 05, 2026 1.880 1.930 1.800 1.910 548,271 +0.06(+3.24%)
Jan 02, 2026 1.920 1.920 1.800 1.850 207,683 -0.02(-1.07%)
Dec 31, 2025 1.870 0 -0.01(-0.53%)
Dec 30, 2025 1.880 1.890 1.820 1.880 159,153 +0.00(+0.00%)
Dec 29, 2025 1.890 1.920 1.830 1.880 187,457 -0.01(-0.53%)
Dec 24, 2025 1.890 0 -0.03(-1.56%)
Dec 23, 2025 1.910 1.920 1.880 1.920 109,704 +0.00(+0.00%)
Dec 22, 2025 1.860 1.920 1.860 1.920 234,937 +0.12(+6.67%)
Dec 19, 2025 1.750 1.830 1.750 1.800 204,704 +0.07(+4.05%)
Dec 18, 2025 1.680 1.750 1.680 1.730 260,816 +0.06(+3.59%)
Dec 17, 2025 1.650 1.690 1.620 1.670 386,862 +0.02(+1.21%)
Dec 16, 2025 1.740 1.710 1.640 1.650 529,424 -0.06(-3.51%)
Dec 15, 2025 1.870 1.880 1.710 1.710 99,062 -0.12(-6.56%)
Dec 12, 2025 1.790 1.860 1.780 1.830 247,679 +0.05(+2.81%)
Dec 11, 2025 1.690 1.780 1.680 1.780 149,507 +0.10(+5.95%)
Dec 10, 2025 1.670 1.680 1.630 1.680 28,782 +0.01(+0.60%)
Dec 09, 2025 1.610 1.670 1.610 1.670 147,420 +0.02(+1.21%)
Dec 08, 2025 1.650 1.650 1.610 1.650 360,512 +0.05(+3.12%)
Dec 05, 2025 1.620 1.650 1.600 1.600 233,386 -0.01(-0.62%)
Dec 04, 2025 1.610 1.630 1.550 1.610 1,396,754 -0.19(-10.56%)
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.