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 09, 2026 1.080 1.260 1.080 1.260 859,584 +0.18(+16.67%)
Jan 08, 2026 1.040 1.080 1.010 1.080 258,590 +0.04(+3.85%)
Jan 07, 2026 1.040 1.050 1.030 1.040 96,062 +0.00(+0.00%)
Jan 06, 2026 1.030 1.050 1.010 1.040 407,429 +0.00(+0.00%)
Jan 05, 2026 1.000 1.060 1.000 1.040 459,458 +0.05(+5.05%)
Jan 02, 2026 0.9900 0.9900 0.9700 0.9900 382,385 +0.01(+1.02%)
Dec 31, 2025 0.9800 0 +0.01(+1.03%)
Dec 30, 2025 0.9100 0.9900 0.9100 0.9700 735,398 +0.04(+4.30%)
Dec 29, 2025 0.9200 0.9400 0.8600 0.9300 631,127 +0.01(+1.09%)
Dec 24, 2025 0.9200 0 -0.03(-3.16%)
Dec 23, 2025 0.9500 0.9900 0.9300 0.9500 315,990 +0.02(+2.15%)
Dec 22, 2025 1.010 1.010 0.9100 0.9300 926,217 -0.08(-7.92%)
Dec 19, 2025 1.020 1.020 0.9900 1.010 458,671 -0.02(-1.94%)
Dec 18, 2025 1.060 1.060 0.9900 1.030 792,353 -0.02(-1.90%)
Dec 17, 2025 1.050 1.070 1.020 1.050 238,581 +0.02(+1.94%)
Dec 16, 2025 1.040 1.040 1.010 1.030 254,923 +0.00(+0.00%)
Dec 15, 2025 1.060 1.090 0.9700 1.030 444,376 -0.02(-1.90%)
Dec 12, 2025 1.100 1.100 1.010 1.050 940,976 -0.04(-3.67%)
Dec 11, 2025 1.100 1.100 1.070 1.090 183,684 -0.01(-0.91%)
Dec 10, 2025 1.100 1.100 1.060 1.100 456,626 +0.00(+0.00%)
Dec 09, 2025 1.100 1.100 1.060 1.100 275,246 +0.01(+0.92%)
Dec 08, 2025 1.190 1.210 1.060 1.090 868,793 -0.14(-11.38%)
Dec 05, 2025 1.260 1.290 1.195 1.230 805,924 -0.06(-4.65%)
Dec 04, 2025 1.330 1.330 1.240 1.290 453,425 -0.01(-0.77%)
Dec 03, 2025 1.230 1.330 1.210 1.300 570,169 +0.09(+7.44%)
Dec 02, 2025 1.220 1.280 1.180 1.210 468,596 -0.02(-1.63%)
Dec 01, 2025 1.230 1.285 1.170 1.230 909,809 +0.05(+4.24%)
Nov 28, 2025 1.150 1.200 1.130 1.180 596,876 +0.00(+0.00%)
Nov 27, 2025 1.280 1.280 1.125 1.180 766,821 -0.10(-7.81%)
Nov 26, 2025 1.190 1.290 1.130 1.280 1,619,688 +0.17(+15.32%)
Nov 25, 2025 1.180 1.200 1.030 1.110 1,411,418 +0.04(+3.74%)
Nov 24, 2025 0.8900 1.100 0.8900 1.070 2,523,706 +0.22(+25.88%)
Nov 21, 2025 0.8300 0.8700 0.8200 0.8500 716,665 +0.05(+6.25%)
Nov 20, 2025 0.7700 0.8400 0.7500 0.8000 816,526 +0.05(+6.67%)
Nov 19, 2025 0.7500 0.7500 0.7400 0.7500 165,359 +0.00(+0.00%)
Nov 18, 2025 0.7500 0.7800 0.7300 0.7500 282,583 +0.00(+0.00%)
Nov 17, 2025 0.7800 0.7800 0.7300 0.7500 565,180 -0.03(-3.85%)
Nov 14, 2025 0.8000 0.8000 0.7500 0.7800 649,605 -0.04(-4.88%)
Nov 13, 2025 0.8200 0.8300 0.7900 0.8200 107,482 +0.01(+1.23%)
Nov 12, 2025 0.8300 0.8400 0.8100 0.8100 580,136 -0.02(-2.41%)
Nov 11, 2025 0.8000 0.8400 0.8000 0.8300 224,888 +0.04(+5.06%)
Nov 10, 2025 0.8300 0.8300 0.7800 0.7900 451,157 -0.01(-1.25%)
Nov 07, 2025 0.8200 0.8200 0.7700 0.8000 228,331 -0.01(-1.23%)
Nov 06, 2025 0.8000 0.8200 0.7900 0.8100 597,806 +0.01(+1.25%)
Nov 05, 2025 0.7800 0.8000 0.7500 0.8000 332,584 +0.02(+2.56%)
Nov 04, 2025 0.7700 0.7800 0.7500 0.7800 277,357 -0.02(-2.50%)
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.