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 1.240 1.270 1.220 1.250 8,339 -0.06(-4.58%)
Jan 07, 2026 1.230 1.390 1.210 1.310 37,338 +0.05(+3.97%)
Jan 06, 2026 1.320 1.350 1.260 1.260 12,606 -0.04(-3.08%)
Jan 05, 2026 1.480 1.480 1.280 1.300 2,684 +0.10(+8.33%)
Jan 02, 2026 1.170 1.200 1.150 1.200 54,950 +0.04(+3.45%)
Dec 31, 2025 1.160 0 +0.04(+3.57%)
Dec 30, 2025 1.120 1.120 1.120 1.120 220 -0.04(-3.45%)
Dec 29, 2025 1.180 1.190 1.150 1.160 26,331 -0.02(-1.69%)
Dec 24, 2025 1.180 0 +0.00(+0.00%)
Dec 23, 2025 1.200 1.200 1.150 1.180 24,825 +0.01(+0.85%)
Dec 22, 2025 1.200 1.200 1.150 1.170 101,422 +0.03(+2.63%)
Dec 19, 2025 1.150 1.170 1.100 1.140 34,998 +0.04(+3.64%)
Dec 18, 2025 1.100 1.140 1.080 1.100 40,388 +0.00(+0.00%)
Dec 17, 2025 1.120 1.120 1.070 1.100 89,570 -0.04(-3.51%)
Dec 16, 2025 1.020 1.160 1.000 1.140 254,478 +0.13(+12.87%)
Dec 15, 2025 1.400 1.400 0.9600 1.010 915,904 -0.47(-31.76%)
Dec 12, 2025 1.350 1.550 1.340 1.480 36,365 +0.15(+11.28%)
Dec 11, 2025 1.380 1.380 1.310 1.330 41,158 -0.02(-1.48%)
Dec 10, 2025 1.350 1.400 1.350 1.350 59,115 +0.03(+2.27%)
Dec 09, 2025 1.270 1.350 1.270 1.320 112,564 +0.07(+5.60%)
Dec 08, 2025 1.270 1.300 1.240 1.250 20,078 -0.02(-1.57%)
Dec 05, 2025 1.250 1.280 1.210 1.270 67,377 +0.02(+1.60%)
Dec 04, 2025 1.270 1.270 1.250 1.250 2,102 -0.03(-2.34%)
Dec 03, 2025 1.280 1.280 1.250 1.280 26,970 +0.00(+0.00%)
Dec 02, 2025 1.280 1.280 1.280 1.280 9,110 -0.03(-2.29%)
Dec 01, 2025 1.300 1.310 1.300 1.310 19,332 +0.04(+3.15%)
Nov 28, 2025 1.240 1.280 1.230 1.270 15,600 -0.01(-0.78%)
Nov 27, 2025 1.260 1.280 1.220 1.280 1,800 +0.04(+3.23%)
Nov 26, 2025 1.230 1.240 1.230 1.240 2,474 -0.08(-6.06%)
Nov 25, 2025 1.180 1.320 1.160 1.320 37,163 +0.10(+8.20%)
Nov 24, 2025 1.200 1.240 1.150 1.220 30,062 +0.07(+6.09%)
Nov 21, 2025 1.150 1.150 1.110 1.150 48,574 -0.02(-1.71%)
Nov 20, 2025 1.230 1.230 1.170 1.170 24,100 -0.06(-4.88%)
Nov 19, 2025 1.220 1.230 1.210 1.230 29,309 +0.05(+4.24%)
Nov 18, 2025 1.230 1.230 1.180 1.180 39,685 -0.01(-0.84%)
Nov 17, 2025 1.160 1.220 1.160 1.190 47,100 +0.02(+1.71%)
Nov 14, 2025 1.200 1.200 1.170 1.170 58,137 -0.03(-2.50%)
Nov 13, 2025 1.200 1.200 1.180 1.200 38,289 +0.00(+0.00%)
Nov 12, 2025 1.190 1.200 1.170 1.200 54,530 +0.01(+0.84%)
Nov 11, 2025 1.220 1.220 1.170 1.190 19,270 -0.03(-2.46%)
Nov 10, 2025 1.170 1.260 1.170 1.220 79,435 +0.02(+1.67%)
Nov 07, 2025 1.270 1.270 1.150 1.200 22,601 -0.05(-4.00%)
Nov 06, 2025 1.040 1.260 1.040 1.250 41,144 +0.15(+13.64%)
Nov 05, 2025 1.030 1.180 1.030 1.100 60,200 +0.09(+8.91%)
Nov 04, 2025 1.090 1.090 1.010 1.010 17,605 -0.01(-0.98%)
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.