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 1.350 1.460 1.320 1.460 991,314 +0.06(+4.29%)
Jan 27, 2026 1.410 1.425 1.355 1.400 548,354 +0.00(+0.00%)
Jan 26, 2026 1.520 1.540 1.365 1.400 1,136,405 -0.09(-6.04%)
Jan 23, 2026 1.500 1.540 1.430 1.490 581,765 +0.04(+2.76%)
Jan 22, 2026 1.240 1.450 1.240 1.450 850,622 +0.22(+17.89%)
Jan 21, 2026 1.250 1.285 1.190 1.230 911,790 -0.02(-1.60%)
Jan 20, 2026 1.350 1.370 1.230 1.250 870,016 -0.08(-6.02%)
Jan 19, 2026 1.300 1.400 1.260 1.330 1,178,870 -0.02(-1.85%)
Jan 16, 2026 1.420 1.425 1.330 1.355 1,124,148 -0.06(-4.58%)
Jan 15, 2026 1.540 1.560 1.380 1.420 882,057 -0.08(-5.33%)
Jan 14, 2026 1.500 1.590 1.460 1.500 1,110,342 -0.01(-0.66%)
Jan 13, 2026 1.400 1.670 1.320 1.510 2,464,030 +0.18(+13.53%)
Jan 12, 2026 1.150 1.330 1.120 1.330 1,745,312 +0.21(+18.75%)
Jan 09, 2026 1.070 1.140 1.060 1.120 620,546 +0.06(+5.66%)
Jan 08, 2026 1.100 1.140 1.060 1.060 820,905 -0.09(-7.83%)
Jan 07, 2026 1.110 1.170 1.090 1.150 831,903 +0.01(+0.88%)
Jan 06, 2026 1.160 1.160 1.080 1.140 953,854 +0.04(+3.64%)
Jan 05, 2026 1.060 1.170 1.060 1.100 1,310,466 +0.04(+3.77%)
Jan 02, 2026 1.050 1.060 0.9900 1.060 412,638 +0.01(+0.95%)
Dec 31, 2025 1.050 0 +0.02(+1.94%)
Dec 30, 2025 1.050 1.080 0.9900 1.030 478,235 +0.01(+0.98%)
Dec 29, 2025 0.9900 1.090 0.9900 1.020 1,687,060 +0.06(+6.25%)
Dec 24, 2025 0.9600 0 +0.02(+2.13%)
Dec 23, 2025 0.9400 0.9500 0.9100 0.9400 418,689 +0.00(+0.00%)
Dec 22, 2025 0.9000 0.9500 0.8950 0.9400 878,631 +0.04(+4.44%)
Dec 19, 2025 0.8100 0.9300 0.8100 0.9000 1,021,719 +0.09(+10.43%)
Dec 18, 2025 0.8500 0.8600 0.8100 0.8150 549,498 -0.03(-3.55%)
Dec 17, 2025 0.8400 0.8700 0.8250 0.8450 319,085 +0.01(+0.60%)
Dec 16, 2025 0.8600 0.9000 0.8200 0.8400 395,907 -0.02(-2.33%)
Dec 15, 2025 0.8800 0.9100 0.8500 0.8600 1,936,335 +0.00(+0.00%)
Dec 12, 2025 0.8400 0.8700 0.8200 0.8600 430,525 +0.01(+1.18%)
Dec 11, 2025 0.8600 0.8600 0.8100 0.8500 493,520 +0.02(+2.41%)
Dec 10, 2025 0.8700 0.9250 0.8300 0.8300 2,468,523 -0.03(-3.49%)
Dec 09, 2025 0.7800 0.8700 0.7800 0.8600 970,337 +0.08(+10.26%)
Dec 08, 2025 0.6800 0.8300 0.6800 0.7800 2,647,022 +0.00(+0.00%)
Dec 05, 2025 0.8300 0.8300 0.7500 0.7800 781,731 -0.03(-3.70%)
Dec 04, 2025 0.8500 0.8500 0.7900 0.8100 595,911 -0.03(-3.57%)
Dec 03, 2025 0.8500 0.8800 0.7900 0.8400 453,297 +0.02(+2.44%)
Dec 02, 2025 0.8700 0.8800 0.7750 0.8200 1,422,618 -0.03(-3.53%)
Dec 01, 2025 0.8300 1.010 0.8300 0.8500 2,489,403 +0.06(+7.59%)
Nov 28, 2025 0.8500 0.8600 0.7900 0.7900 265,207 -0.04(-4.82%)
Nov 27, 2025 0.8600 0.8600 0.8200 0.8300 146,505 -0.03(-3.49%)
Nov 26, 2025 0.7700 0.8750 0.7700 0.8600 791,045 +0.08(+10.26%)
Nov 25, 2025 0.8200 0.8900 0.7700 0.7800 1,545,811 -0.02(-2.50%)
Nov 24, 2025 0.7000 0.8200 0.6800 0.8000 788,226 +0.12(+17.65%)
Nov 21, 2025 0.6000 0.7100 0.6000 0.6800 803,888 +0.03(+4.62%)
Nov 20, 2025 0.5800 0.7050 0.5800 0.6500 1,168,808 +0.07(+12.07%)
Nov 19, 2025 0.6000 0.6200 0.5500 0.5800 223,605 -0.04(-6.45%)
Nov 18, 2025 0.5800 0.6700 0.5600 0.6200 442,356 +0.00(+0.00%)
Nov 17, 2025 0.6300 0.6700 0.6100 0.6200 1,062,270 +0.00(+0.00%)
Nov 14, 2025 0.5200 0.6200 0.5000 0.6200 841,235 +0.12(+24.00%)
Nov 13, 2025 0.5100 0.5200 0.4800 0.5000 1,306,588 -0.01(-1.96%)
Nov 12, 2025 0.5200 0.5300 0.5000 0.5100 1,319,141 -0.02(-3.77%)
Nov 11, 2025 0.5300 0.5400 0.5100 0.5300 1,238,369 +0.00(+0.00%)
Nov 10, 2025 0.5800 0.6400 0.5300 0.5300 604,492 -0.06(-10.17%)
Nov 07, 2025 0.5000 0.6000 0.4900 0.5900 692,838 +0.09(+18.00%)
Nov 06, 2025 0.5500 0.5600 0.4800 0.5000 946,390 -0.04(-7.41%)
Nov 05, 2025 0.6100 0.6200 0.5300 0.5400 476,130 -0.03(-5.26%)
Nov 04, 2025 0.6200 0.6200 0.5500 0.5700 713,261 -0.02(-3.39%)
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.