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 (%)
Feb 05, 2026 2.000 2.000 1.860 1.860 375,826 -0.19(-9.27%)
Feb 04, 2026 2.050 2.050 1.960 2.050 460,409 +0.01(+0.49%)
Feb 03, 2026 1.970 2.110 1.970 2.040 983,898 +0.19(+10.27%)
Feb 02, 2026 1.750 1.890 1.700 1.850 576,042 +0.01(+0.54%)
Jan 30, 2026 1.810 1.850 1.740 1.840 695,776 -0.08(-4.17%)
Jan 29, 2026 1.950 2.000 1.850 1.920 814,592 -0.03(-1.54%)
Jan 28, 2026 1.970 2.000 1.930 1.950 533,524 -0.02(-1.02%)
Jan 27, 2026 2.030 2.030 1.790 1.970 1,359,391 -0.05(-2.48%)
Jan 26, 2026 2.050 2.160 1.960 2.020 720,940 -0.02(-0.98%)
Jan 23, 2026 2.050 2.060 1.950 2.040 561,218 -0.01(-0.49%)
Jan 22, 2026 1.890 2.070 1.890 2.050 576,293 +0.11(+5.67%)
Jan 21, 2026 1.920 2.010 1.850 1.940 634,941 +0.02(+1.04%)
Jan 20, 2026 1.790 1.930 1.650 1.920 1,259,870 +0.16(+9.09%)
Jan 19, 2026 1.600 1.765 1.600 1.760 510,019 +0.14(+8.64%)
Jan 16, 2026 1.630 1.640 1.580 1.620 323,734 -0.01(-0.61%)
Jan 15, 2026 1.580 1.650 1.520 1.630 469,539 +0.04(+2.52%)
Jan 14, 2026 1.540 1.600 1.510 1.590 261,523 +0.06(+3.92%)
Jan 13, 2026 1.610 1.630 1.500 1.530 513,469 -0.05(-3.16%)
Jan 12, 2026 1.490 1.605 1.480 1.580 861,972 +0.14(+9.72%)
Jan 09, 2026 1.470 1.480 1.420 1.440 325,115 -0.01(-0.69%)
Jan 08, 2026 1.480 1.490 1.430 1.450 220,815 -0.04(-2.68%)
Jan 07, 2026 1.450 1.500 1.420 1.490 260,557 +0.02(+1.36%)
Jan 06, 2026 1.430 1.470 1.400 1.470 182,536 +0.07(+5.00%)
Jan 05, 2026 1.460 1.500 1.385 1.400 279,873 -0.01(-0.71%)
Jan 02, 2026 1.490 1.490 1.410 1.410 137,612 -0.08(-5.37%)
Dec 31, 2025 1.490 0 +0.05(+3.47%)
Dec 30, 2025 1.480 1.520 1.430 1.440 535,229 -0.06(-4.00%)
Dec 29, 2025 1.530 1.530 1.440 1.500 405,618 -0.02(-1.32%)
Dec 24, 2025 1.520 0 +0.10(+7.04%)
Dec 23, 2025 1.440 1.460 1.400 1.420 447,444 -0.02(-1.39%)
Dec 22, 2025 1.450 1.480 1.410 1.440 243,045 +0.01(+0.70%)
Dec 19, 2025 1.330 1.440 1.330 1.430 569,006 +0.07(+5.15%)
Dec 18, 2025 1.360 1.370 1.310 1.360 322,076 -0.02(-1.45%)
Dec 17, 2025 1.400 1.405 1.365 1.380 119,181 -0.02(-1.43%)
Dec 16, 2025 1.350 1.400 1.350 1.400 141,809 +0.01(+0.72%)
Dec 15, 2025 1.430 1.450 1.350 1.390 378,805 +0.00(+0.00%)
Dec 12, 2025 1.420 1.435 1.360 1.390 266,684 -0.03(-2.11%)
Dec 11, 2025 1.340 1.420 1.340 1.420 379,555 +0.08(+5.97%)
Dec 10, 2025 1.320 1.340 1.310 1.340 289,517 +0.00(+0.00%)
Dec 09, 2025 1.340 1.370 1.320 1.340 643,475 +0.01(+0.75%)
Dec 08, 2025 1.400 1.410 1.330 1.330 465,608 -0.04(-2.92%)
Dec 05, 2025 1.300 1.370 1.300 1.370 275,087 +0.06(+4.58%)
Dec 04, 2025 1.280 1.320 1.260 1.310 418,268 +0.03(+2.34%)
Dec 03, 2025 1.290 1.320 1.280 1.280 231,098 -0.02(-1.54%)
Dec 02, 2025 1.380 1.380 1.280 1.300 228,312 -0.06(-4.41%)
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.