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 30, 2026 1.080 1.120 1.030 1.050 366,611 -0.04(-3.67%)
Jan 29, 2026 1.100 1.110 1.010 1.090 475,073 +0.01(+0.93%)
Jan 28, 2026 1.100 1.190 1.070 1.080 837,660 -0.02(-1.82%)
Jan 27, 2026 1.070 1.100 1.000 1.100 619,862 +0.06(+5.77%)
Jan 26, 2026 1.160 1.160 0.9700 1.040 1,560,855 -0.03(-2.80%)
Jan 23, 2026 0.9500 1.080 0.9400 1.070 1,444,352 +0.14(+15.05%)
Jan 22, 2026 0.8500 0.9400 0.8500 0.9300 1,493,613 +0.10(+12.05%)
Jan 21, 2026 0.8400 0.8700 0.8200 0.8300 642,818 -0.05(-5.68%)
Jan 20, 2026 0.8500 0.9100 0.8400 0.8800 998,208 -0.05(-5.38%)
Jan 19, 2026 0.9300 0.9600 0.8800 0.9300 1,677,509 +0.05(+5.68%)
Jan 16, 2026 0.8000 0.9000 0.7200 0.8800 3,412,987 +0.21(+31.34%)
Jan 15, 2026 0.6500 0.6800 0.6100 0.6700 697,150 +0.05(+8.06%)
Jan 14, 2026 0.5600 0.6800 0.5600 0.6200 939,496 +0.06(+10.71%)
Jan 13, 2026 0.5700 0.5900 0.5100 0.5600 363,399 +0.02(+3.70%)
Jan 12, 2026 0.5500 0.5800 0.5400 0.5400 232,832 -0.01(-1.82%)
Jan 09, 2026 0.5700 0.5900 0.5500 0.5500 233,997 -0.02(-3.51%)
Jan 08, 2026 0.6000 0.6000 0.5600 0.5700 290,020 +0.00(+0.00%)
Jan 07, 2026 0.6000 0.6000 0.5600 0.5700 486,903 -0.03(-5.00%)
Jan 06, 2026 0.6300 0.6300 0.5800 0.6000 390,737 -0.03(-4.76%)
Jan 05, 2026 0.6400 0.6500 0.6200 0.6300 142,453 +0.01(+1.61%)
Jan 02, 2026 0.6300 0.6600 0.6100 0.6200 439,462 -0.01(-1.59%)
Dec 31, 2025 0.6300 0 +0.08(+14.55%)
Dec 30, 2025 0.5600 0.5700 0.5400 0.5500 192,295 +0.00(+0.00%)
Dec 29, 2025 0.6000 0.6100 0.5500 0.5500 485,618 +0.00(+0.00%)
Dec 24, 2025 0.5500 0 -0.02(-3.51%)
Dec 23, 2025 0.5300 0.5700 0.5100 0.5700 499,663 +0.06(+11.76%)
Dec 22, 2025 0.5100 0.5300 0.5000 0.5100 440,144 -0.01(-1.92%)
Dec 19, 2025 0.5400 0.5600 0.5000 0.5200 671,246 -0.03(-5.45%)
Dec 18, 2025 0.5700 0.5800 0.5400 0.5500 472,249 -0.01(-1.79%)
Dec 17, 2025 0.5500 0.6500 0.5400 0.5600 671,754 +0.00(+0.00%)
Dec 16, 2025 0.5600 0.5800 0.4900 0.5600 1,589,695 -0.02(-3.45%)
Dec 15, 2025 0.6600 0.6600 0.5800 0.5800 891,802 -0.05(-7.94%)
Dec 12, 2025 0.6500 0.6500 0.6200 0.6300 255,129 -0.01(-1.56%)
Dec 11, 2025 0.6600 0.6600 0.6000 0.6400 494,521 -0.01(-1.54%)
Dec 10, 2025 0.6900 0.6900 0.6300 0.6500 509,150 -0.03(-4.41%)
Dec 09, 2025 0.7100 0.7200 0.6800 0.6800 467,807 -0.01(-1.45%)
Dec 08, 2025 0.7500 0.7700 0.6900 0.6900 321,745 -0.06(-8.00%)
Dec 05, 2025 0.8000 0.8100 0.7400 0.7500 427,953 -0.05(-6.25%)
Dec 04, 2025 0.7900 0.8000 0.7800 0.8000 333,716 +0.03(+3.90%)
Dec 03, 2025 0.7900 0.8200 0.7600 0.7700 503,132 -0.03(-3.75%)
Dec 02, 2025 0.8200 0.8300 0.7900 0.8000 322,908 -0.03(-3.61%)
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.