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 08, 2026 3.880 3.910 3.780 3.900 13,190 -0.08(-2.01%)
Jan 07, 2026 3.900 4.150 3.700 3.980 72,020 +0.07(+1.79%)
Jan 06, 2026 3.990 4.080 3.850 3.910 119,760 +0.01(+0.26%)
Jan 05, 2026 3.880 3.990 3.800 3.900 81,416 +0.20(+5.41%)
Jan 02, 2026 3.710 3.840 3.680 3.700 117,906 +0.03(+0.82%)
Dec 31, 2025 3.670 0 -0.05(-1.34%)
Dec 30, 2025 3.810 3.850 3.705 3.720 48,978 -0.03(-0.80%)
Dec 29, 2025 3.560 3.800 3.560 3.750 76,635 +0.20(+5.63%)
Dec 24, 2025 3.550 0 -0.06(-1.66%)
Dec 23, 2025 3.760 3.800 3.530 3.610 55,231 -0.14(-3.73%)
Dec 22, 2025 3.150 3.750 3.150 3.750 195,179 +0.55(+17.19%)
Dec 19, 2025 3.110 3.250 3.080 3.200 108,326 +0.03(+0.95%)
Dec 18, 2025 3.350 3.350 3.050 3.170 90,633 -0.06(-1.86%)
Dec 17, 2025 3.400 3.450 3.180 3.230 80,138 -0.16(-4.72%)
Dec 16, 2025 3.520 3.560 3.350 3.390 103,287 -0.22(-6.09%)
Dec 15, 2025 3.710 3.740 3.610 3.610 20,203 -0.08(-2.17%)
Dec 12, 2025 3.600 3.740 3.590 3.690 89,332 +0.04(+1.10%)
Dec 11, 2025 3.700 3.790 3.630 3.650 52,799 -0.05(-1.35%)
Dec 10, 2025 3.700 3.700 3.620 3.700 15,745 +0.00(+0.00%)
Dec 09, 2025 3.700 3.770 3.600 3.700 30,502 +0.00(+0.00%)
Dec 08, 2025 3.800 3.860 3.660 3.700 78,171 -0.28(-7.04%)
Dec 05, 2025 3.900 3.980 3.900 3.980 44,550 +0.08(+2.05%)
Dec 04, 2025 3.980 3.980 3.750 3.900 91,979 +0.05(+1.30%)
Dec 03, 2025 3.700 3.910 3.560 3.850 147,583 +0.25(+6.94%)
Dec 02, 2025 3.630 3.660 3.530 3.600 106,750 +0.02(+0.56%)
Dec 01, 2025 3.540 3.610 3.460 3.580 156,478 +0.06(+1.70%)
Nov 28, 2025 3.370 3.680 3.250 3.520 194,891 +0.29(+8.98%)
Nov 27, 2025 3.350 3.350 3.180 3.230 43,141 -0.01(-0.31%)
Nov 26, 2025 3.040 3.420 2.950 3.240 248,425 +0.22(+7.28%)
Nov 25, 2025 3.000 3.100 2.920 3.020 213,877 -0.06(-1.95%)
Nov 24, 2025 3.160 3.160 2.580 3.080 867,400 -0.58(-15.85%)
Nov 21, 2025 3.500 3.740 3.500 3.660 66,972 +0.08(+2.23%)
Nov 20, 2025 3.670 3.800 3.530 3.580 87,905 -0.09(-2.45%)
Nov 19, 2025 3.490 3.680 3.460 3.670 104,845 +0.23(+6.69%)
Nov 18, 2025 3.500 3.500 3.370 3.440 9,527 +0.09(+2.69%)
Nov 17, 2025 3.450 3.460 3.280 3.350 32,676 -0.06(-1.76%)
Nov 14, 2025 3.490 3.600 3.380 3.410 97,476 -0.11(-3.12%)
Nov 13, 2025 3.770 3.770 3.500 3.520 12,285 -0.23(-6.13%)
Nov 12, 2025 3.660 3.760 3.660 3.750 25,800 +0.10(+2.74%)
Nov 11, 2025 3.730 3.730 3.600 3.650 52,334 -0.04(-1.08%)
Nov 10, 2025 3.640 3.700 3.610 3.690 37,288 +0.09(+2.50%)
Nov 07, 2025 3.560 3.680 3.430 3.600 70,540 +0.03(+0.84%)
Nov 06, 2025 3.640 3.680 3.520 3.570 27,300 +0.04(+1.13%)
Nov 05, 2025 3.490 3.550 3.450 3.530 51,776 +0.03(+0.86%)
Nov 04, 2025 3.750 3.780 3.500 3.500 39,231 -0.26(-6.91%)
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.