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 04, 2026 5.490 5.490 5.100 5.200 40,773 -0.24(-4.41%)
Feb 03, 2026 5.120 5.450 5.110 5.440 130,108 +0.43(+8.58%)
Feb 02, 2026 5.420 5.420 5.000 5.010 149,002 -0.36(-6.70%)
Jan 30, 2026 5.670 5.700 5.310 5.370 186,007 -0.53(-8.98%)
Jan 29, 2026 5.760 6.210 5.700 5.900 241,849 +0.20(+3.51%)
Jan 28, 2026 5.970 5.990 5.670 5.700 117,431 -0.14(-2.40%)
Jan 27, 2026 5.890 6.150 5.780 5.840 168,569 +0.13(+2.28%)
Jan 26, 2026 6.300 6.400 5.710 5.710 253,656 -0.51(-8.20%)
Jan 23, 2026 5.730 6.300 5.700 6.220 589,092 +0.57(+10.09%)
Jan 22, 2026 5.610 5.800 5.580 5.650 139,108 +0.10(+1.80%)
Jan 21, 2026 5.680 5.680 5.450 5.550 69,575 -0.05(-0.89%)
Jan 20, 2026 5.420 5.680 5.420 5.600 223,801 +0.16(+2.94%)
Jan 19, 2026 5.370 5.460 5.350 5.440 42,041 +0.00(+0.00%)
Jan 16, 2026 5.450 5.450 5.330 5.440 70,857 -0.04(-0.73%)
Jan 15, 2026 5.690 5.690 5.460 5.480 177,880 -0.12(-2.14%)
Jan 14, 2026 5.700 5.790 5.580 5.600 161,075 -0.08(-1.41%)
Jan 13, 2026 5.700 5.810 5.550 5.680 141,574 -0.01(-0.18%)
Jan 12, 2026 5.450 5.700 5.340 5.690 106,228 +0.22(+4.02%)
Jan 09, 2026 5.480 5.560 5.300 5.470 154,635 +0.06(+1.11%)
Jan 08, 2026 5.650 5.650 5.350 5.410 102,231 -0.23(-4.08%)
Jan 07, 2026 5.900 5.900 5.470 5.640 111,515 -0.18(-3.09%)
Jan 06, 2026 5.400 5.880 5.400 5.820 206,726 +0.47(+8.79%)
Jan 05, 2026 5.640 5.710 5.260 5.350 89,270 -0.17(-3.08%)
Jan 02, 2026 5.380 5.650 5.370 5.520 89,927 +0.15(+2.79%)
Dec 31, 2025 5.370 0 -0.01(-0.19%)
Dec 30, 2025 5.310 5.400 5.260 5.380 95,279 +0.09(+1.70%)
Dec 29, 2025 5.290 5.590 5.140 5.290 138,107 +0.04(+0.76%)
Dec 24, 2025 5.250 0 +0.08(+1.55%)
Dec 23, 2025 5.110 5.250 5.100 5.170 54,407 +0.00(+0.00%)
Dec 22, 2025 4.900 5.270 4.900 5.170 100,897 +0.29(+5.94%)
Dec 19, 2025 5.010 5.100 4.850 4.880 109,202 -0.07(-1.41%)
Dec 18, 2025 5.110 5.250 4.950 4.950 84,954 -0.16(-3.13%)
Dec 17, 2025 4.910 5.250 4.910 5.110 116,858 +0.23(+4.71%)
Dec 16, 2025 4.810 4.920 4.700 4.880 67,300 +0.09(+1.88%)
Dec 15, 2025 4.960 5.000 4.710 4.790 168,688 -0.12(-2.44%)
Dec 12, 2025 4.840 5.010 4.840 4.910 110,752 +0.09(+1.87%)
Dec 11, 2025 4.950 4.950 4.800 4.820 108,484 -0.05(-1.03%)
Dec 10, 2025 5.060 5.060 4.870 4.870 93,833 -0.15(-2.99%)
Dec 09, 2025 4.960 5.130 4.960 5.020 62,003 +0.02(+0.40%)
Dec 08, 2025 5.100 5.140 4.990 5.000 45,310 -0.12(-2.34%)
Dec 05, 2025 5.250 5.300 5.110 5.120 71,478 -0.05(-0.97%)
Dec 04, 2025 5.380 5.380 5.130 5.170 60,229 -0.13(-2.45%)
Dec 03, 2025 5.240 5.430 5.150 5.300 156,132 +0.20(+3.92%)
Dec 02, 2025 5.250 5.270 5.000 5.100 80,123 -0.10(-1.92%)
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.