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 03, 2026 1.250 1.250 1.210 1.230 5,353 +0.01(+0.82%)
Feb 02, 2026 1.260 1.280 1.220 1.220 17,200 -0.04(-3.17%)
Jan 30, 2026 1.250 1.260 1.200 1.260 16,778 +0.02(+1.61%)
Jan 29, 2026 1.250 1.250 1.240 1.240 3,660 +0.00(+0.00%)
Jan 28, 2026 1.260 1.260 1.240 1.240 5,500 -0.02(-1.59%)
Jan 27, 2026 1.270 1.270 1.230 1.260 5,602 +0.01(+0.80%)
Jan 26, 2026 1.250 1.250 1.210 1.250 5,975 +0.00(+0.00%)
Jan 23, 2026 1.240 1.250 1.240 1.250 2,006 +0.00(+0.00%)
Jan 22, 2026 1.250 1.250 1.230 1.250 4,982 +0.04(+3.31%)
Jan 21, 2026 1.210 1.250 1.210 1.210 6,616 +0.00(+0.00%)
Jan 20, 2026 1.200 1.230 1.200 1.210 8,175 -0.03(-2.42%)
Jan 19, 2026 1.220 1.250 1.220 1.240 2,317 +0.02(+1.64%)
Jan 16, 2026 1.300 1.300 1.210 1.220 16,021 -0.08(-6.15%)
Jan 15, 2026 1.300 1.300 1.250 1.300 13,220 +0.00(+0.00%)
Jan 14, 2026 1.310 1.310 1.230 1.300 19,280 -0.01(-0.76%)
Jan 13, 2026 1.380 1.390 1.310 1.310 15,233 -0.09(-6.43%)
Jan 12, 2026 1.400 1.400 1.350 1.400 8,937 +0.00(+0.00%)
Jan 09, 2026 1.470 1.470 1.390 1.400 9,523 -0.03(-2.10%)
Jan 08, 2026 1.450 1.480 1.400 1.430 12,668 +0.03(+2.14%)
Jan 07, 2026 1.400 1.480 1.310 1.400 27,534 +0.02(+1.45%)
Jan 06, 2026 1.290 1.380 1.260 1.380 13,928 +0.11(+8.66%)
Jan 05, 2026 1.270 1.290 1.240 1.270 14,439 +0.00(+0.00%)
Jan 02, 2026 1.290 1.300 1.210 1.270 34,421 +0.06(+4.96%)
Dec 31, 2025 1.210 0 -0.09(-6.92%)
Dec 30, 2025 1.450 1.450 1.250 1.300 36,591 -0.12(-8.45%)
Dec 29, 2025 1.480 1.480 1.360 1.420 23,925 -0.03(-2.07%)
Dec 24, 2025 1.450 0 +0.17(+13.28%)
Dec 23, 2025 1.390 1.390 1.280 1.280 21,666 -0.07(-5.19%)
Dec 22, 2025 1.340 1.365 1.250 1.350 14,750 -0.01(-0.74%)
Dec 19, 2025 1.400 1.400 1.350 1.360 6,263 +0.00(+0.00%)
Dec 18, 2025 1.400 1.400 1.330 1.360 10,236 -0.01(-0.73%)
Dec 17, 2025 1.380 1.390 1.320 1.370 7,719 +0.02(+1.48%)
Dec 16, 2025 1.360 1.370 1.250 1.350 35,582 -0.01(-0.74%)
Dec 15, 2025 1.500 1.500 1.360 1.360 20,883 -0.13(-8.72%)
Dec 12, 2025 1.570 1.570 1.490 1.490 6,601 -0.09(-5.70%)
Dec 11, 2025 1.600 1.600 1.500 1.580 8,580 -0.02(-1.25%)
Dec 10, 2025 1.600 1.610 1.550 1.600 16,845 +0.01(+0.63%)
Dec 09, 2025 1.670 1.670 1.590 1.590 10,219 -0.06(-3.64%)
Dec 08, 2025 1.770 1.770 1.600 1.650 12,895 -0.06(-3.51%)
Dec 05, 2025 1.740 1.780 1.680 1.710 31,686 -0.03(-1.72%)
Dec 04, 2025 1.590 1.780 1.570 1.740 52,492 +0.16(+10.13%)
Dec 03, 2025 1.650 1.650 1.570 1.580 9,293 -0.06(-3.66%)
Dec 02, 2025 1.570 1.640 1.400 1.640 40,202 +0.07(+4.46%)
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.