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 1.090 1.110 1.070 1.100 261,952 +0.01(+0.92%)
Jan 29, 2026 1.010 1.100 1.010 1.090 434,068 +0.04(+3.81%)
Jan 28, 2026 1.150 1.150 1.050 1.050 247,046 -0.02(-1.87%)
Jan 27, 2026 1.000 1.110 0.9900 1.070 240,462 +0.05(+4.90%)
Jan 26, 2026 1.010 1.030 0.9700 1.020 99,226 +0.00(+0.00%)
Jan 23, 2026 1.030 1.050 1.010 1.020 138,759 -0.01(-0.97%)
Jan 22, 2026 1.090 1.090 1.000 1.030 160,900 -0.05(-4.63%)
Jan 21, 2026 1.090 1.090 1.040 1.080 324,725 -0.02(-1.82%)
Jan 20, 2026 1.130 1.140 1.090 1.100 1,665,309 -0.04(-3.51%)
Jan 19, 2026 1.110 1.140 1.110 1.140 23,663 +0.02(+1.79%)
Jan 16, 2026 1.130 1.130 1.100 1.120 74,520 -0.01(-0.88%)
Jan 15, 2026 1.120 1.140 1.120 1.130 16,030 +0.01(+0.89%)
Jan 14, 2026 1.200 1.200 1.090 1.120 416,254 -0.05(-4.27%)
Jan 13, 2026 1.180 1.190 1.160 1.170 172,927 -0.02(-1.68%)
Jan 12, 2026 1.150 1.200 1.150 1.190 446,828 +0.03(+2.59%)
Jan 09, 2026 1.130 1.170 1.080 1.160 823,228 +0.06(+5.94%)
Jan 08, 2026 1.180 1.180 1.090 1.095 400,121 -0.07(-6.41%)
Jan 07, 2026 1.160 1.170 1.130 1.170 12,592 +0.01(+0.86%)
Jan 06, 2026 1.140 1.160 1.140 1.160 167,201 +0.00(+0.00%)
Jan 05, 2026 1.160 1.240 1.150 1.160 747,740 +0.02(+1.75%)
Jan 02, 2026 1.150 1.170 1.120 1.140 40,342 +0.02(+1.79%)
Dec 31, 2025 1.120 0 -0.02(-1.75%)
Dec 30, 2025 1.140 1.170 1.120 1.140 284,073 +0.00(+0.00%)
Dec 29, 2025 1.060 1.170 1.010 1.140 1,269,183 +0.18(+18.75%)
Dec 24, 2025 0.9600 0 +0.05(+5.49%)
Dec 23, 2025 0.8500 0.9300 0.8400 0.9100 169,207 +0.06(+7.06%)
Dec 19, 2025 0.8500 0 -0.02(-2.30%)
Dec 18, 2025 0.8800 0.8800 0.8700 0.8700 15,562 +0.02(+2.35%)
Dec 17, 2025 0.8500 0.9300 0.8500 0.8500 176,500 +0.01(+1.19%)
Dec 16, 2025 0.8700 0.9000 0.8400 0.8400 449,161 -0.03(-3.45%)
Dec 15, 2025 0.9300 0.9300 0.8700 0.8700 131,668 -0.08(-8.42%)
Dec 12, 2025 0.9200 0.9600 0.9200 0.9500 20,453 +0.03(+3.26%)
Dec 11, 2025 0.8700 0.9200 0.8500 0.9200 43,655 +0.00(+0.00%)
Dec 10, 2025 0.8800 0.9300 0.8800 0.9200 220,550 +0.02(+2.22%)
Dec 09, 2025 0.9400 0.9700 0.9000 0.9000 177,046 -0.05(-5.26%)
Dec 08, 2025 0.9700 0.9900 0.9400 0.9500 16,634 -0.02(-2.06%)
Dec 05, 2025 0.9900 1.020 0.9700 0.9700 131,307 -0.03(-3.00%)
Dec 04, 2025 0.9400 1.000 0.9400 1.000 109,133 +0.03(+3.09%)
Dec 03, 2025 1.000 1.000 0.9700 0.9700 9,425 +0.01(+1.04%)
Dec 02, 2025 1.010 1.020 0.9500 0.9600 43,800 -0.06(-5.88%)
Dec 01, 2025 0.9900 1.020 0.9900 1.020 35,879 +0.02(+2.00%)
Nov 28, 2025 0.9600 1.030 0.9800 1.000 42,750 +0.00(+0.00%)
Nov 27, 2025 0.9800 1.030 0.9500 1.000 112,000 +0.03(+3.09%)
Nov 26, 2025 0.9800 1.010 0.9700 0.9700 242,140 -0.02(-2.02%)
Nov 25, 2025 0.9900 1.010 0.9900 0.9900 129,005 +0.00(+0.00%)
Nov 24, 2025 1.000 1.080 0.9700 0.9900 335,493 -0.01(-1.00%)
Nov 21, 2025 0.9900 1.010 0.9700 1.000 23,256 -0.02(-1.96%)
Nov 20, 2025 1.030 1.030 1.010 1.020 56,410 -0.02(-1.92%)
Nov 19, 2025 1.000 1.060 0.9900 1.040 29,510 +0.05(+5.05%)
Nov 18, 2025 1.000 1.010 0.9900 0.9900 47,681 -0.03(-2.94%)
Nov 17, 2025 1.010 1.060 1.000 1.020 37,676 +0.00(+0.00%)
Nov 14, 2025 0.9800 1.070 0.9800 1.020 6,200 -0.03(-2.86%)
Nov 13, 2025 1.100 1.120 1.050 1.050 15,800 -0.09(-7.89%)
Nov 12, 2025 1.120 1.140 1.070 1.140 93,701 +0.00(+0.00%)
Nov 11, 2025 1.100 1.140 1.100 1.140 37,000 +0.04(+3.64%)
Nov 10, 2025 1.090 1.100 1.070 1.100 23,444 +0.02(+1.85%)
Nov 07, 2025 1.110 1.110 1.060 1.080 38,091 -0.04(-3.57%)
Nov 06, 2025 1.130 1.130 1.050 1.120 3,221,658 +0.01(+0.90%)
Nov 05, 2025 0.9800 1.150 0.9800 1.110 827,045 +0.13(+13.27%)
Nov 04, 2025 1.020 1.020 0.9800 0.9800 102,227 -0.06(-5.77%)
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.