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 4.100 4.110 3.910 4.090 963,720 -0.06(-1.45%)
Jan 15, 2026 4.150 4.200 4.080 4.150 311,255 -0.06(-1.43%)
Jan 14, 2026 4.260 4.260 4.060 4.210 709,968 +0.08(+1.94%)
Jan 13, 2026 4.400 4.450 4.110 4.130 1,113,331 -0.27(-6.14%)
Jan 12, 2026 4.300 4.500 4.290 4.400 1,092,733 +0.20(+4.76%)
Jan 09, 2026 4.180 4.240 4.130 4.200 354,104 +0.02(+0.48%)
Jan 08, 2026 4.200 4.230 4.070 4.180 459,611 -0.10(-2.34%)
Jan 07, 2026 4.190 4.300 4.040 4.280 648,402 +0.03(+0.71%)
Jan 06, 2026 4.290 4.300 4.140 4.250 740,279 +0.01(+0.24%)
Jan 05, 2026 4.200 4.440 4.180 4.240 827,329 +0.11(+2.66%)
Jan 02, 2026 4.180 4.260 3.990 4.130 564,110 +0.07(+1.72%)
Dec 31, 2025 4.060 0 -0.15(-3.56%)
Dec 30, 2025 4.160 4.335 4.070 4.210 588,666 +0.16(+3.95%)
Dec 29, 2025 4.260 4.300 4.040 4.050 723,189 -0.22(-5.15%)
Dec 24, 2025 4.270 0 -0.01(-0.23%)
Dec 23, 2025 4.400 4.460 4.250 4.280 1,184,916 -0.07(-1.61%)
Dec 22, 2025 4.200 4.530 4.190 4.350 1,808,577 +0.41(+10.41%)
Dec 19, 2025 3.590 3.940 3.560 3.940 1,758,692 +0.36(+10.06%)
Dec 18, 2025 3.700 3.740 3.550 3.580 530,899 -0.15(-4.02%)
Dec 17, 2025 3.770 3.850 3.700 3.730 464,694 +0.03(+0.81%)
Dec 16, 2025 3.760 3.820 3.640 3.700 541,172 -0.10(-2.63%)
Dec 15, 2025 4.010 4.010 3.750 3.800 481,767 -0.13(-3.31%)
Dec 12, 2025 3.910 4.030 3.830 3.930 668,682 +0.08(+2.08%)
Dec 11, 2025 3.910 3.955 3.850 3.850 832,934 -0.06(-1.53%)
Dec 10, 2025 3.920 3.960 3.740 3.910 804,362 +0.05(+1.30%)
Dec 09, 2025 3.830 4.000 3.810 3.860 1,013,118 -0.06(-1.53%)
Dec 08, 2025 4.020 4.200 3.770 3.920 2,072,533 -0.39(-9.05%)
Dec 05, 2025 4.200 4.540 4.200 4.310 1,283,825 +0.13(+3.11%)
Dec 04, 2025 4.100 4.230 4.030 4.180 855,759 +0.03(+0.72%)
Dec 03, 2025 3.900 4.160 3.900 4.150 1,069,758 +0.27(+6.96%)
Dec 02, 2025 3.930 3.960 3.780 3.880 770,243 -0.09(-2.27%)
Dec 01, 2025 3.440 4.050 3.410 3.970 2,275,374 +0.66(+19.94%)
Nov 28, 2025 3.250 3.380 3.230 3.310 1,232,732 +0.05(+1.53%)
Nov 27, 2025 3.190 3.270 3.170 3.260 312,620 +0.07(+2.19%)
Nov 26, 2025 3.180 3.260 3.170 3.190 445,119 +0.06(+1.92%)
Nov 25, 2025 3.150 3.190 3.110 3.130 654,785 +0.03(+0.97%)
Nov 24, 2025 2.930 3.140 2.930 3.100 512,721 +0.13(+4.38%)
Nov 21, 2025 3.000 3.000 2.880 2.970 805,050 +0.01(+0.34%)
Nov 20, 2025 3.200 3.260 2.910 2.960 1,017,333 -0.22(-6.92%)
Nov 19, 2025 3.180 3.220 3.100 3.180 890,093 +0.11(+3.58%)
Nov 18, 2025 2.950 3.120 2.900 3.070 545,343 +0.11(+3.72%)
Nov 17, 2025 2.930 2.965 2.800 2.960 867,974 +0.10(+3.50%)
Nov 14, 2025 2.800 2.915 2.720 2.860 812,218 -0.06(-2.05%)
Nov 13, 2025 3.010 3.070 2.885 2.920 607,497 -0.10(-3.31%)
Nov 12, 2025 2.900 3.040 2.810 3.020 839,842 +0.18(+6.34%)
Nov 11, 2025 2.900 2.970 2.780 2.840 1,031,657 -0.02(-0.70%)
Nov 10, 2025 2.850 2.900 2.800 2.860 697,522 +0.08(+2.88%)
Nov 07, 2025 2.750 2.780 2.615 2.780 442,237 +0.08(+2.96%)
Nov 06, 2025 2.770 2.800 2.640 2.700 392,329 -0.04(-1.46%)
Nov 05, 2025 2.710 2.750 2.650 2.740 627,531 +0.07(+2.62%)
Nov 04, 2025 2.800 2.810 2.640 2.670 472,527 -0.16(-5.65%)
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.