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 16, 2026 1.280 1.300 1.240 1.300 421,424 +0.02(+1.56%)
Jan 15, 2026 1.300 1.310 1.270 1.280 359,911 -0.03(-2.29%)
Jan 14, 2026 1.310 1.320 1.270 1.310 461,138 +0.03(+2.34%)
Jan 13, 2026 1.320 1.350 1.260 1.280 620,201 -0.01(-0.78%)
Jan 12, 2026 1.330 1.340 1.240 1.290 972,647 -0.01(-0.77%)
Jan 09, 2026 1.300 1.320 1.260 1.300 647,735 -0.02(-1.52%)
Jan 08, 2026 1.350 1.350 1.240 1.320 508,870 -0.02(-1.49%)
Jan 07, 2026 1.250 1.380 1.230 1.340 1,660,641 +0.08(+6.35%)
Jan 06, 2026 1.190 1.320 1.190 1.260 1,404,627 +0.12(+10.53%)
Jan 05, 2026 1.070 1.180 1.060 1.140 903,210 +0.09(+8.57%)
Jan 02, 2026 1.110 1.140 1.010 1.050 368,193 -0.01(-0.94%)
Dec 31, 2025 1.060 0 +0.00(+0.00%)
Dec 30, 2025 1.070 1.140 1.050 1.060 356,288 -0.01(-0.93%)
Dec 29, 2025 1.080 1.090 1.010 1.070 361,326 -0.01(-0.93%)
Dec 24, 2025 1.080 0 -0.01(-0.92%)
Dec 23, 2025 1.100 1.100 1.010 1.090 585,715 +0.09(+9.00%)
Dec 22, 2025 0.9800 1.050 0.9600 1.000 820,232 +0.07(+7.53%)
Dec 19, 2025 0.9200 0.9700 0.8800 0.9300 706,022 +0.03(+3.33%)
Dec 18, 2025 0.9300 0.9400 0.8900 0.9000 467,688 -0.02(-2.17%)
Dec 17, 2025 0.9600 0.9600 0.9200 0.9200 450,980 -0.02(-2.13%)
Dec 16, 2025 0.9500 0.9600 0.9100 0.9400 577,939 +0.01(+1.08%)
Dec 15, 2025 0.7600 0.9500 0.7500 0.9300 1,591,406 +0.18(+24.00%)
Dec 12, 2025 0.7600 0.7800 0.7400 0.7500 537,428 -0.01(-1.32%)
Dec 11, 2025 0.7400 0.7700 0.7200 0.7600 322,202 +0.04(+4.83%)
Dec 10, 2025 0.7500 0.7500 0.7100 0.7250 202,624 +0.01(+0.69%)
Dec 09, 2025 0.7300 0.7500 0.7100 0.7200 337,318 +0.00(+0.00%)
Dec 08, 2025 0.7400 0.7500 0.7000 0.7200 920,458 -0.02(-2.70%)
Dec 05, 2025 0.7300 0.7500 0.7000 0.7400 1,160,624 +0.05(+7.25%)
Dec 04, 2025 0.7200 0.7600 0.6700 0.6900 694,486 +0.00(+0.73%)
Dec 03, 2025 0.7600 0.7900 0.6800 0.6850 1,192,100 -0.08(-11.04%)
Dec 02, 2025 0.8200 0.8200 0.7700 0.7700 553,504 -0.07(-8.33%)
Dec 01, 2025 0.7400 0.8400 0.7200 0.8400 634,972 +0.14(+20.00%)
Nov 28, 2025 0.6900 0.7100 0.6800 0.7000 149,661 +0.03(+4.48%)
Nov 27, 2025 0.6200 0.6800 0.6200 0.6700 222,610 -0.02(-2.90%)
Nov 26, 2025 0.6500 0.7000 0.6500 0.6900 191,313 +0.06(+9.52%)
Nov 25, 2025 0.6800 0.6800 0.6000 0.6300 418,673 -0.03(-4.55%)
Nov 24, 2025 0.6100 0.6800 0.6100 0.6600 314,422 +0.05(+8.20%)
Nov 21, 2025 0.6200 0.6500 0.5800 0.6100 313,344 +0.01(+1.67%)
Nov 20, 2025 0.6100 0.6100 0.5800 0.6000 78,986 +0.01(+1.69%)
Nov 19, 2025 0.5800 0.6500 0.5500 0.5900 378,956 +0.03(+5.36%)
Nov 18, 2025 0.6500 0.6500 0.5600 0.5600 433,098 -0.06(-9.68%)
Nov 17, 2025 0.6900 0.7000 0.6200 0.6200 209,049 -0.07(-10.14%)
Nov 14, 2025 0.6600 0.7200 0.6600 0.6900 392,431 -0.03(-4.17%)
Nov 13, 2025 0.7000 0.7200 0.6700 0.7200 193,677 +0.03(+4.35%)
Nov 12, 2025 0.6300 0.6900 0.6300 0.6900 83,049 +0.04(+6.15%)
Nov 11, 2025 0.6500 0.6600 0.6400 0.6500 100,485 +0.01(+1.56%)
Nov 10, 2025 0.6500 0.6600 0.6300 0.6400 191,785 +0.02(+3.23%)
Nov 07, 2025 0.5900 0.6200 0.5700 0.6200 77,553 +0.05(+8.77%)
Nov 06, 2025 0.5900 0.5900 0.5700 0.5700 44,500 +0.02(+3.64%)
Nov 05, 2025 0.5800 0.6000 0.5500 0.5500 125,549 -0.02(-3.51%)
Nov 04, 2025 0.6200 0.6200 0.5700 0.5700 168,322 -0.05(-8.06%)
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.