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 13, 2026 2.880 2.900 2.690 2.710 787,482 -0.13(-4.58%)
Jan 12, 2026 2.840 2.950 2.780 2.840 753,829 +0.13(+4.80%)
Jan 09, 2026 2.660 2.720 2.625 2.710 570,509 +0.05(+1.88%)
Jan 08, 2026 2.640 2.720 2.555 2.660 442,794 +0.02(+0.76%)
Jan 07, 2026 2.550 2.640 2.470 2.640 319,113 +0.04(+1.54%)
Jan 06, 2026 2.600 2.610 2.545 2.600 318,760 +0.04(+1.56%)
Jan 05, 2026 2.550 2.660 2.520 2.560 312,556 +0.05(+1.99%)
Jan 02, 2026 2.610 2.610 2.450 2.510 399,466 -0.02(-0.79%)
Dec 31, 2025 2.530 0 -0.07(-2.69%)
Dec 30, 2025 2.650 2.660 2.580 2.600 318,305 -0.05(-1.89%)
Dec 29, 2025 2.750 2.760 2.550 2.650 494,263 -0.09(-3.28%)
Dec 24, 2025 2.740 0 +0.04(+1.48%)
Dec 23, 2025 2.770 2.770 2.660 2.700 529,807 -0.05(-1.82%)
Dec 22, 2025 3.050 3.050 2.730 2.750 594,400 -0.11(-3.85%)
Dec 19, 2025 2.790 2.865 2.740 2.860 484,714 +0.14(+5.15%)
Dec 18, 2025 2.810 2.860 2.690 2.720 534,260 -0.07(-2.51%)
Dec 17, 2025 2.690 2.800 2.690 2.790 402,293 +0.07(+2.57%)
Dec 16, 2025 2.740 2.790 2.685 2.720 451,557 -0.07(-2.51%)
Dec 15, 2025 2.700 2.970 2.700 2.790 1,022,376 +0.10(+3.72%)
Dec 12, 2025 2.640 2.710 2.600 2.690 1,063,372 +0.07(+2.67%)
Dec 11, 2025 2.610 2.700 2.530 2.620 1,197,411 +0.09(+3.56%)
Dec 10, 2025 2.540 2.600 2.420 2.530 746,472 -0.01(-0.39%)
Dec 09, 2025 2.490 2.580 2.440 2.540 619,381 +0.08(+3.25%)
Dec 08, 2025 2.460 2.560 2.425 2.460 1,072,040 -0.07(-2.77%)
Dec 05, 2025 2.660 2.660 2.500 2.530 328,716 -0.13(-4.89%)
Dec 04, 2025 2.650 2.690 2.560 2.660 405,492 +0.00(+0.00%)
Dec 03, 2025 2.600 2.660 2.575 2.660 420,983 +0.00(+0.00%)
Dec 02, 2025 2.610 2.660 2.500 2.660 551,017 +0.07(+2.70%)
Dec 01, 2025 2.550 2.605 2.500 2.590 1,019,874 -0.04(-1.52%)
Nov 28, 2025 2.600 2.710 2.600 2.630 663,718 +0.02(+0.77%)
Nov 27, 2025 2.550 2.680 2.550 2.610 591,903 +0.10(+3.98%)
Nov 26, 2025 2.430 2.520 2.390 2.510 786,180 +0.13(+5.46%)
Nov 25, 2025 2.370 2.410 2.180 2.380 1,235,606 +0.06(+2.59%)
Nov 24, 2025 2.210 2.350 2.140 2.320 1,236,548 +0.26(+12.62%)
Nov 21, 2025 2.130 2.130 2.005 2.060 4,088,737 -0.07(-3.29%)
Nov 20, 2025 2.060 2.160 2.060 2.130 1,554,911 +0.08(+3.90%)
Nov 19, 2025 2.050 2.080 2.010 2.050 436,348 +0.01(+0.49%)
Nov 18, 2025 1.900 2.050 1.890 2.040 530,780 +0.08(+4.08%)
Nov 17, 2025 1.910 1.990 1.905 1.960 438,307 +0.02(+1.03%)
Nov 14, 2025 1.860 1.965 1.810 1.940 474,836 -0.01(-0.51%)
Nov 13, 2025 2.040 2.040 1.940 1.950 285,376 -0.07(-3.47%)
Nov 12, 2025 1.920 2.040 1.890 2.020 480,998 +0.10(+5.21%)
Nov 11, 2025 1.980 1.980 1.875 1.920 370,603 -0.06(-2.78%)
Nov 10, 2025 1.920 2.050 1.920 1.975 1,050,751 +0.15(+7.92%)
Nov 07, 2025 1.820 1.840 1.770 1.830 229,119 -0.01(-0.54%)
Nov 06, 2025 1.800 1.865 1.775 1.840 644,662 +0.06(+3.37%)
Nov 05, 2025 1.660 1.800 1.660 1.780 273,742 +0.07(+4.09%)
Nov 04, 2025 1.800 1.800 1.700 1.710 522,654 -0.15(-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.