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 09, 2026 1.800 1.820 1.740 1.770 1,032,953 +0.03(+1.72%)
Jan 08, 2026 1.690 1.780 1.690 1.740 838,155 -0.02(-1.14%)
Jan 07, 2026 1.810 1.810 1.680 1.760 627,656 -0.04(-2.22%)
Jan 06, 2026 1.790 1.815 1.770 1.800 765,355 +0.00(+0.00%)
Jan 05, 2026 1.830 1.870 1.775 1.800 1,090,420 +0.03(+1.69%)
Jan 02, 2026 1.800 1.830 1.770 1.770 507,699 +0.01(+0.57%)
Dec 31, 2025 1.760 0 -0.02(-1.12%)
Dec 30, 2025 1.710 1.790 1.690 1.780 590,156 +0.08(+4.71%)
Dec 29, 2025 1.750 1.880 1.670 1.700 1,363,142 -0.05(-2.86%)
Dec 24, 2025 1.750 0 +0.00(+0.00%)
Dec 23, 2025 1.790 1.790 1.740 1.750 299,290 -0.03(-1.69%)
Dec 22, 2025 1.730 1.820 1.730 1.780 912,606 +0.08(+5.01%)
Dec 19, 2025 1.650 1.730 1.650 1.695 931,265 +0.02(+0.89%)
Dec 18, 2025 1.660 1.700 1.650 1.680 444,966 +0.02(+1.20%)
Dec 17, 2025 1.690 1.690 1.620 1.660 529,254 +0.00(+0.00%)
Dec 16, 2025 1.700 1.705 1.660 1.660 210,791 -0.05(-2.92%)
Dec 15, 2025 1.700 1.710 1.650 1.710 400,846 +0.03(+1.79%)
Dec 12, 2025 1.730 1.740 1.650 1.680 641,109 -0.01(-0.59%)
Dec 11, 2025 1.610 1.720 1.610 1.690 588,094 +0.06(+4.00%)
Dec 10, 2025 1.570 1.640 1.535 1.625 269,473 +0.05(+3.50%)
Dec 09, 2025 1.520 1.580 1.510 1.570 448,568 +0.05(+3.29%)
Dec 08, 2025 1.640 1.640 1.490 1.520 314,694 -0.06(-3.80%)
Dec 05, 2025 1.580 1.610 1.550 1.580 286,209 +0.00(+0.00%)
Dec 04, 2025 1.580 1.580 1.510 1.580 512,154 +0.00(+0.00%)
Dec 03, 2025 1.560 1.590 1.540 1.580 380,366 +0.02(+1.28%)
Dec 02, 2025 1.550 1.570 1.500 1.560 390,476 +0.01(+0.65%)
Dec 01, 2025 1.540 1.570 1.490 1.550 1,188,100 +0.05(+3.33%)
Nov 28, 2025 1.470 1.520 1.460 1.500 843,380 +0.07(+4.90%)
Nov 27, 2025 1.450 1.460 1.430 1.430 20,800 -0.01(-0.69%)
Nov 26, 2025 1.440 1.460 1.440 1.440 185,477 +0.03(+2.13%)
Nov 25, 2025 1.360 1.420 1.360 1.410 483,316 +0.01(+0.71%)
Nov 24, 2025 1.340 1.410 1.340 1.400 318,426 +0.05(+3.70%)
Nov 21, 2025 1.310 1.350 1.290 1.350 503,794 +0.02(+1.50%)
Nov 20, 2025 1.410 1.450 1.325 1.330 333,083 -0.07(-5.00%)
Nov 19, 2025 1.400 1.450 1.385 1.400 199,276 +0.00(+0.36%)
Nov 18, 2025 1.380 1.410 1.360 1.395 391,883 +0.01(+0.36%)
Nov 17, 2025 1.420 1.465 1.370 1.390 640,357 -0.04(-2.80%)
Nov 14, 2025 1.400 1.460 1.360 1.430 444,820 +0.00(+0.00%)
Nov 13, 2025 1.470 1.500 1.410 1.430 861,522 -0.04(-2.72%)
Nov 12, 2025 1.390 1.470 1.360 1.470 2,478,199 +0.07(+5.00%)
Nov 11, 2025 1.420 1.420 1.350 1.400 908,565 +0.02(+1.45%)
Nov 10, 2025 1.400 1.430 1.380 1.380 620,029 +0.03(+2.22%)
Nov 07, 2025 1.360 1.360 1.305 1.350 332,910 -0.00(-0.37%)
Nov 06, 2025 1.430 1.430 1.350 1.355 403,964 -0.05(-3.90%)
Nov 05, 2025 1.430 1.460 1.340 1.410 2,231,663 +0.01(+0.71%)
Nov 04, 2025 1.430 1.470 1.360 1.400 1,536,506 -0.02(-1.41%)
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.