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 2.040 2.050 1.870 1.940 228,862 -0.23(-10.60%)
Jan 29, 2026 2.200 2.200 2.000 2.170 206,794 -0.03(-1.36%)
Jan 28, 2026 2.050 2.200 2.050 2.200 275,710 +0.11(+5.26%)
Jan 27, 2026 1.980 2.110 1.900 2.090 215,426 +0.13(+6.63%)
Jan 26, 2026 2.110 2.190 1.920 1.960 298,062 -0.11(-5.31%)
Jan 23, 2026 1.880 2.070 1.880 2.070 150,480 +0.21(+11.29%)
Jan 22, 2026 1.820 2.090 1.810 1.860 381,786 +0.05(+2.76%)
Jan 21, 2026 1.880 1.880 1.700 1.810 242,816 -0.01(-0.55%)
Jan 20, 2026 1.790 1.880 1.790 1.820 172,927 +0.04(+2.25%)
Jan 19, 2026 1.670 1.780 1.670 1.780 283,722 +0.09(+5.33%)
Jan 16, 2026 1.740 1.740 1.665 1.690 107,859 -0.03(-1.74%)
Jan 15, 2026 1.730 1.760 1.700 1.720 99,779 -0.01(-0.58%)
Jan 14, 2026 1.660 1.780 1.660 1.730 218,310 +0.08(+4.85%)
Jan 13, 2026 1.700 1.720 1.650 1.650 249,125 -0.11(-6.25%)
Jan 12, 2026 1.680 1.800 1.660 1.760 244,130 +0.08(+4.76%)
Jan 09, 2026 1.690 1.720 1.680 1.680 212,660 +0.01(+0.60%)
Jan 08, 2026 1.690 1.700 1.640 1.670 43,093 -0.01(-0.60%)
Jan 07, 2026 1.700 1.700 1.650 1.680 44,596 -0.07(-4.00%)
Jan 06, 2026 1.660 1.750 1.660 1.750 73,753 +0.10(+6.06%)
Jan 05, 2026 1.560 1.660 1.560 1.650 289,856 +0.06(+3.77%)
Jan 02, 2026 1.620 1.650 1.590 1.590 38,920 -0.03(-1.85%)
Dec 31, 2025 1.620 0 -0.02(-1.22%)
Dec 30, 2025 1.590 1.660 1.580 1.640 38,715 +0.07(+4.46%)
Dec 29, 2025 1.640 1.640 1.570 1.570 101,621 -0.07(-4.27%)
Dec 24, 2025 1.640 0 +0.00(+0.00%)
Dec 23, 2025 1.670 1.670 1.640 1.640 75,425 -0.03(-1.80%)
Dec 22, 2025 1.680 1.690 1.630 1.670 106,319 +0.02(+1.21%)
Dec 19, 2025 1.690 1.690 1.650 1.650 73,771 -0.03(-1.79%)
Dec 18, 2025 1.650 1.690 1.650 1.680 28,665 +0.03(+1.82%)
Dec 17, 2025 1.720 1.720 1.610 1.650 62,949 -0.05(-2.94%)
Dec 16, 2025 1.740 1.750 1.690 1.700 61,306 -0.04(-2.30%)
Dec 15, 2025 1.740 1.850 1.710 1.740 47,959 +0.01(+0.58%)
Dec 12, 2025 1.820 1.900 1.670 1.730 119,885 -0.06(-3.35%)
Dec 11, 2025 1.760 1.800 1.740 1.790 79,776 +0.05(+2.87%)
Dec 10, 2025 1.760 1.760 1.730 1.740 18,002 -0.02(-1.14%)
Dec 09, 2025 1.750 1.820 1.720 1.760 109,914 +0.04(+2.33%)
Dec 08, 2025 1.710 1.770 1.690 1.720 68,894 +0.08(+4.88%)
Dec 05, 2025 1.670 1.710 1.640 1.640 53,896 +0.01(+0.61%)
Dec 04, 2025 1.700 1.700 1.630 1.630 30,841 -0.04(-2.40%)
Dec 03, 2025 1.700 1.710 1.670 1.670 38,579 -0.03(-1.76%)
Dec 02, 2025 1.740 1.740 1.670 1.700 7,785 +0.00(+0.00%)
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.