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 28, 2026 1.450 1.450 1.330 1.370 497,370 -0.06(-4.20%)
Jan 27, 2026 1.470 1.500 1.330 1.430 630,542 -0.03(-2.05%)
Jan 26, 2026 1.300 1.460 1.300 1.460 503,164 +0.16(+12.31%)
Jan 23, 2026 1.280 1.310 1.250 1.300 778,258 +0.02(+1.56%)
Jan 22, 2026 1.150 1.280 1.110 1.280 435,812 +0.05(+4.07%)
Jan 21, 2026 1.310 1.310 1.180 1.230 179,226 -0.02(-1.60%)
Jan 20, 2026 1.230 1.300 1.220 1.250 314,499 +0.05(+4.17%)
Jan 19, 2026 1.170 1.220 1.170 1.200 265,748 +0.07(+6.19%)
Jan 16, 2026 1.170 1.170 1.100 1.130 170,149 -0.06(-5.04%)
Jan 15, 2026 1.240 1.240 1.180 1.190 72,583 -0.02(-1.65%)
Jan 14, 2026 1.250 1.250 1.200 1.210 46,263 -0.02(-1.63%)
Jan 13, 2026 1.340 1.340 1.230 1.230 29,850 -0.02(-1.60%)
Jan 12, 2026 1.270 1.320 1.250 1.250 53,400 -0.01(-0.79%)
Jan 09, 2026 1.220 1.280 1.210 1.260 54,903 +0.03(+2.44%)
Jan 08, 2026 1.290 1.290 1.210 1.230 43,783 -0.01(-0.81%)
Jan 07, 2026 1.270 1.270 1.220 1.240 8,944 -0.01(-0.80%)
Jan 06, 2026 1.240 1.290 1.220 1.250 46,610 -0.01(-0.79%)
Jan 05, 2026 1.280 1.290 1.220 1.260 38,529 +0.05(+4.13%)
Jan 02, 2026 1.260 1.270 1.210 1.210 66,147 -0.04(-3.20%)
Dec 31, 2025 1.250 0 -0.08(-6.02%)
Dec 30, 2025 1.300 1.370 1.280 1.330 58,891 +0.03(+2.31%)
Dec 29, 2025 1.300 1.300 1.250 1.300 75,075 -0.04(-2.99%)
Dec 24, 2025 1.340 0 +0.00(+0.00%)
Dec 23, 2025 1.290 1.340 1.240 1.340 47,461 +0.09(+7.20%)
Dec 22, 2025 1.240 1.300 1.200 1.250 152,754 +0.01(+0.81%)
Dec 19, 2025 1.200 1.280 1.190 1.240 116,530 -0.01(-0.80%)
Dec 18, 2025 1.310 1.310 1.220 1.250 62,752 -0.03(-2.34%)
Dec 17, 2025 1.360 1.360 1.270 1.280 55,175 -0.07(-5.19%)
Dec 16, 2025 1.420 1.460 1.350 1.350 166,054 -0.02(-1.46%)
Dec 15, 2025 1.300 1.500 1.300 1.370 111,305 +0.08(+6.20%)
Dec 12, 2025 1.290 1.350 1.230 1.290 132,281 +0.02(+1.57%)
Dec 11, 2025 1.160 1.300 1.150 1.270 149,623 +0.10(+8.55%)
Dec 10, 2025 1.210 1.210 1.130 1.170 55,438 -0.05(-4.10%)
Dec 09, 2025 1.120 1.220 1.120 1.220 157,372 +0.09(+7.96%)
Dec 08, 2025 1.190 1.190 1.080 1.130 29,344 +0.02(+1.80%)
Dec 05, 2025 1.150 1.220 1.100 1.110 109,820 -0.03(-2.63%)
Dec 04, 2025 1.080 1.150 1.060 1.140 164,689 +0.05(+4.59%)
Dec 03, 2025 1.070 1.090 1.030 1.090 36,996 +0.06(+5.83%)
Dec 02, 2025 1.070 1.070 1.030 1.030 67,350 -0.04(-3.74%)
Dec 01, 2025 1.070 1.110 1.070 1.070 94,103 -0.03(-2.73%)
Nov 28, 2025 1.050 1.100 1.050 1.100 95,400 +0.03(+2.80%)
Nov 27, 2025 1.030 1.120 1.030 1.070 89,442 +0.00(+0.00%)
Nov 26, 2025 1.040 1.070 1.030 1.070 323,746 +0.03(+2.88%)
Nov 25, 2025 1.030 1.060 1.030 1.040 40,251 +0.00(+0.00%)
Nov 24, 2025 1.040 1.050 1.030 1.040 80,474 +0.03(+2.97%)
Nov 21, 2025 1.040 1.050 1.010 1.010 33,484 -0.03(-2.88%)
Nov 20, 2025 1.080 1.080 1.010 1.040 200,632 +0.02(+1.96%)
Nov 19, 2025 1.030 1.040 1.020 1.020 10,981 -0.01(-0.97%)
Nov 18, 2025 1.000 1.050 1.000 1.030 100,044 +0.02(+1.98%)
Nov 17, 2025 1.040 1.060 1.010 1.010 37,809 -0.06(-5.61%)
Nov 14, 2025 1.020 1.070 1.020 1.070 19,757 +0.00(+0.00%)
Nov 13, 2025 1.080 1.090 1.040 1.070 128,320 -0.02(-1.83%)
Nov 12, 2025 1.040 1.140 1.040 1.090 226,073 +0.05(+4.81%)
Nov 11, 2025 1.040 1.050 1.000 1.040 95,328 +0.02(+1.96%)
Nov 10, 2025 1.040 1.040 1.000 1.020 191,331 -0.03(-2.86%)
Nov 07, 2025 1.000 1.050 0.9800 1.050 154,862 +0.06(+6.06%)
Nov 06, 2025 0.9900 0.9900 0.9800 0.9900 173,970 -0.01(-1.00%)
Nov 05, 2025 0.9800 1.000 0.9800 1.000 12,850 +0.01(+1.01%)
Nov 04, 2025 0.9800 1.000 0.9700 0.9900 446,126 +0.01(+1.02%)
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.