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 3.750 3.750 3.550 3.600 385,350 -0.05(-1.37%)
Jan 27, 2026 3.680 3.730 3.490 3.650 469,293 +0.12(+3.40%)
Jan 26, 2026 3.790 3.850 3.520 3.530 565,871 -0.22(-5.87%)
Jan 23, 2026 3.800 3.880 3.690 3.750 517,931 -0.07(-1.83%)
Jan 22, 2026 3.690 3.910 3.690 3.820 1,072,993 +0.17(+4.66%)
Jan 21, 2026 3.500 3.690 3.450 3.650 284,728 +0.13(+3.69%)
Jan 20, 2026 3.490 3.650 3.480 3.520 506,299 -0.01(-0.28%)
Jan 19, 2026 3.780 3.780 3.510 3.530 287,924 -0.26(-6.86%)
Jan 16, 2026 3.520 3.800 3.520 3.790 753,946 +0.28(+7.98%)
Jan 15, 2026 3.560 3.650 3.480 3.510 267,300 -0.01(-0.28%)
Jan 14, 2026 3.440 3.670 3.400 3.520 443,229 +0.15(+4.45%)
Jan 13, 2026 3.630 3.690 3.360 3.370 589,824 -0.30(-8.17%)
Jan 12, 2026 3.770 3.790 3.570 3.670 572,611 -0.01(-0.27%)
Jan 09, 2026 3.610 3.890 3.600 3.680 1,295,444 +0.08(+2.22%)
Jan 08, 2026 3.090 3.600 3.030 3.600 874,766 +0.58(+19.21%)
Jan 07, 2026 3.040 3.120 2.990 3.020 492,145 -0.01(-0.33%)
Jan 06, 2026 2.790 3.040 2.780 3.030 749,961 +0.26(+9.39%)
Jan 05, 2026 2.790 2.790 2.700 2.770 357,669 +0.04(+1.47%)
Jan 02, 2026 2.680 2.780 2.650 2.730 441,327 +0.12(+4.60%)
Dec 31, 2025 2.610 0 +0.06(+2.35%)
Dec 30, 2025 2.690 2.710 2.510 2.550 456,110 -0.16(-5.90%)
Dec 29, 2025 2.900 2.900 2.660 2.710 299,642 -0.20(-6.87%)
Dec 24, 2025 2.910 0 -0.04(-1.36%)
Dec 23, 2025 2.750 2.990 2.680 2.950 663,508 +0.25(+9.26%)
Dec 22, 2025 2.640 2.700 2.550 2.700 269,361 +0.10(+3.85%)
Dec 19, 2025 2.610 2.670 2.550 2.600 264,897 +0.05(+1.96%)
Dec 18, 2025 2.350 2.650 2.350 2.550 434,365 +0.21(+8.97%)
Dec 17, 2025 2.240 2.420 2.200 2.340 440,111 +0.11(+4.93%)
Dec 16, 2025 2.490 2.490 2.180 2.230 1,082,845 -0.26(-10.44%)
Dec 15, 2025 2.630 2.650 2.390 2.490 1,114,652 -0.15(-5.68%)
Dec 12, 2025 2.595 2.680 2.480 2.640 312,221 +0.04(+1.54%)
Dec 11, 2025 2.680 2.700 2.490 2.600 684,567 -0.10(-3.70%)
Dec 10, 2025 2.870 2.940 2.600 2.700 833,947 -0.20(-6.90%)
Dec 09, 2025 2.930 3.010 2.870 2.900 689,700 +0.01(+0.35%)
Dec 08, 2025 2.940 2.990 2.760 2.890 212,609 -0.05(-1.70%)
Dec 05, 2025 2.980 2.980 2.890 2.940 217,032 -0.06(-2.00%)
Dec 04, 2025 2.940 3.000 2.820 3.000 354,934 +0.15(+5.26%)
Dec 03, 2025 2.840 2.990 2.820 2.850 435,153 +0.03(+1.06%)
Dec 02, 2025 2.830 3.040 2.800 2.820 436,461 +0.01(+0.36%)
Dec 01, 2025 2.820 2.920 2.760 2.810 422,622 -0.04(-1.40%)
Nov 28, 2025 2.960 2.960 2.820 2.850 185,971 -0.06(-2.06%)
Nov 27, 2025 2.940 2.990 2.880 2.910 155,649 +0.01(+0.34%)
Nov 26, 2025 2.900 3.020 2.880 2.900 502,856 -0.10(-3.33%)
Nov 25, 2025 3.100 3.100 2.870 3.000 439,364 -0.08(-2.60%)
Nov 24, 2025 2.900 3.110 2.830 3.080 673,341 +0.13(+4.41%)
Nov 21, 2025 2.700 2.950 2.700 2.950 955,207 +0.15(+5.36%)
Nov 20, 2025 3.000 3.150 2.760 2.800 1,365,902 -0.08(-2.78%)
Nov 19, 2025 3.030 3.350 2.790 2.880 1,449,526 -0.14(-4.64%)
Nov 18, 2025 2.920 3.250 2.550 3.020 2,477,803 +0.00(+0.00%)
Nov 17, 2025 3.350 3.350 3.010 3.020 1,188,684 -0.35(-10.39%)
Nov 14, 2025 3.270 3.620 3.170 3.370 1,230,703 -0.06(-1.75%)
Nov 13, 2025 3.900 3.900 3.400 3.430 1,585,415 -0.45(-11.60%)
Nov 12, 2025 3.860 3.900 3.580 3.880 712,184 +0.00(+0.00%)
Nov 11, 2025 3.970 3.970 3.860 3.880 482,797 -0.01(-0.26%)
Nov 10, 2025 3.960 4.000 3.840 3.890 589,385 +0.07(+1.83%)
Nov 07, 2025 3.650 3.820 3.210 3.820 1,748,008 +0.12(+3.24%)
Nov 06, 2025 3.980 3.990 3.670 3.700 752,684 -0.25(-6.33%)
Nov 05, 2025 3.950 4.030 3.830 3.950 680,915 +0.16(+4.22%)
Nov 04, 2025 3.850 4.090 3.600 3.790 1,672,959 -0.07(-1.81%)
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.