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 1.340 1.400 1.280 1.380 515,319 +0.07(+5.34%)
Jan 08, 2026 1.390 1.400 1.300 1.310 273,545 -0.10(-7.09%)
Jan 07, 2026 1.410 1.460 1.330 1.410 1,064,786 +0.02(+1.44%)
Jan 06, 2026 1.450 1.460 1.350 1.390 574,582 -0.06(-4.14%)
Jan 05, 2026 1.480 1.480 1.340 1.450 589,749 +0.01(+0.69%)
Jan 02, 2026 1.420 1.490 1.360 1.440 760,040 +0.05(+3.60%)
Dec 31, 2025 1.390 0 +0.11(+8.59%)
Dec 30, 2025 1.230 1.280 1.190 1.280 244,032 +0.08(+6.67%)
Dec 29, 2025 1.180 1.260 1.160 1.200 365,199 +0.00(+0.00%)
Dec 24, 2025 1.200 0 +0.01(+0.84%)
Dec 23, 2025 1.180 1.220 1.130 1.190 711,703 +0.01(+0.85%)
Dec 22, 2025 1.080 1.180 1.060 1.180 864,170 +0.13(+12.38%)
Dec 19, 2025 0.9700 1.050 0.9700 1.050 521,311 +0.07(+7.14%)
Dec 18, 2025 0.9500 0.9800 0.9400 0.9800 295,537 +0.03(+3.16%)
Dec 17, 2025 0.8500 0.9500 0.8500 0.9500 615,706 +0.11(+13.10%)
Dec 16, 2025 0.8900 0.8900 0.8400 0.8400 78,122 -0.03(-3.45%)
Dec 15, 2025 0.9300 0.9300 0.8600 0.8700 237,989 -0.03(-3.33%)
Dec 12, 2025 0.9100 0.9600 0.8900 0.9000 361,971 +0.02(+2.27%)
Dec 11, 2025 0.9000 0.9100 0.8700 0.8800 835,798 +0.00(+0.00%)
Dec 10, 2025 0.9000 0.9400 0.8800 0.8800 261,637 -0.06(-6.38%)
Dec 09, 2025 0.8400 0.9400 0.8400 0.9400 155,495 +0.07(+8.05%)
Dec 08, 2025 0.8600 0.8700 0.8400 0.8700 112,920 +0.02(+2.35%)
Dec 05, 2025 0.8400 0.8800 0.8300 0.8500 149,258 -0.02(-2.30%)
Dec 04, 2025 0.8800 0.8800 0.8400 0.8700 188,085 -0.02(-2.25%)
Dec 03, 2025 0.9000 0.9100 0.8800 0.8900 231,893 -0.01(-1.11%)
Dec 02, 2025 0.9000 0.9000 0.8600 0.9000 173,049 +0.00(+0.00%)
Dec 01, 2025 0.9100 0.9700 0.8700 0.9000 484,457 +0.00(+0.00%)
Nov 28, 2025 0.8700 0.9500 0.8700 0.9000 524,889 +0.03(+3.45%)
Nov 27, 2025 0.8700 0.8900 0.8400 0.8700 195,499 +0.00(+0.00%)
Nov 26, 2025 0.8200 0.8700 0.8000 0.8700 628,964 +0.06(+7.41%)
Nov 25, 2025 0.8000 0.8400 0.7900 0.8100 732,710 +0.02(+2.53%)
Nov 24, 2025 0.7400 0.7900 0.7200 0.7900 366,729 +0.10(+14.49%)
Nov 21, 2025 0.7000 0.7100 0.6800 0.6900 293,897 -0.01(-1.43%)
Nov 20, 2025 0.7000 0.7200 0.6900 0.7000 167,885 -0.02(-2.78%)
Nov 19, 2025 0.7200 0.7600 0.6900 0.7200 246,613 +0.01(+1.41%)
Nov 18, 2025 0.7200 0.7300 0.6800 0.7100 211,275 +0.00(+0.00%)
Nov 17, 2025 0.7100 0.7400 0.7000 0.7100 268,588 +0.02(+2.90%)
Nov 14, 2025 0.7000 0.7100 0.6900 0.6900 304,413 -0.03(-4.17%)
Nov 13, 2025 0.7700 0.7800 0.7000 0.7200 263,954 -0.05(-6.49%)
Nov 12, 2025 0.7800 0.8000 0.7600 0.7700 299,808 -0.01(-1.28%)
Nov 11, 2025 0.7500 0.7800 0.7200 0.7800 277,389 +0.05(+6.85%)
Nov 10, 2025 0.6900 0.7900 0.6900 0.7300 707,350 +0.07(+10.61%)
Nov 07, 2025 0.6900 0.6900 0.6450 0.6600 116,162 +0.00(+0.00%)
Nov 06, 2025 0.6900 0.7000 0.6600 0.6600 194,708 -0.03(-4.35%)
Nov 05, 2025 0.6800 0.6900 0.6400 0.6900 322,197 +0.05(+7.81%)
Nov 04, 2025 0.6900 0.6900 0.6100 0.6400 262,244 -0.04(-5.88%)
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.