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 4489 4527 4462 4518 0 +32.60(+0.73%)
Jan 08, 2026 4489 4494 4485 4486 0 +25.10(+0.56%)
Jan 07, 2026 4461 0 -1.80(-0.04%)
Jan 06, 2026 4462 0 -33.60(-0.75%)
Jan 05, 2026 4496 0 +44.60(+1.00%)
Jan 04, 2026 4452 0 +109.60(+2.52%)
Jan 03, 2026 4340 4415 4320 4342 0 +12.30(+0.28%)
Jan 02, 2026 4330 0 -17.20(-0.40%)
Jan 01, 2026 4340 4350 4337 4347 0 +14.70(+0.34%)
Dec 31, 2025 4353 4385 4284 4332 0 -9.00(-0.21%)
Dec 30, 2025 4341 0 -45.20(-1.03%)
Dec 29, 2025 4386 0 +42.70(+0.98%)
Dec 28, 2025 4344 0 -218.40(-4.79%)
Dec 27, 2025 4524 4584 4518 4562 0 +9.30(+0.20%)
Dec 26, 2025 4553 0 +28.40(+0.63%)
Dec 25, 2025 4524 4542 4518 4524 0 +18.90(+0.42%)
Dec 24, 2025 4517 4555 4474 4505 0 +2.60(+0.06%)
Dec 23, 2025 4503 0 -2.90(-0.06%)
Dec 22, 2025 4506 0 +36.30(+0.81%)
Dec 21, 2025 4469 0 +100.70(+2.31%)
Dec 20, 2025 4364 4389 4336 4369 0 -18.60(-0.42%)
Dec 19, 2025 4387 0 +21.20(+0.49%)
Dec 18, 2025 4364 4367 4363 4366 0 +1.60(+0.04%)
Dec 17, 2025 4364 0 -9.40(-0.21%)
Dec 16, 2025 4374 0 +41.60(+0.96%)
Dec 15, 2025 4332 0 -2.90(-0.07%)
Dec 14, 2025 4335 0 +5.40(+0.12%)
Dec 13, 2025 4309 4388 4286 4330 0 +1.50(+0.03%)
Dec 12, 2025 4328 0 +15.50(+0.36%)
Dec 11, 2025 4309 4313 4307 4313 0 -0.20(-0.00%)
Dec 10, 2025 4313 0 +88.30(+2.09%)
Dec 09, 2025 4225 0 -11.50(-0.27%)
Dec 08, 2025 4236 0 +18.50(+0.44%)
Dec 07, 2025 4218 0 -10.00(-0.24%)
Dec 06, 2025 4240 4290 4221 4228 0 -15.30(-0.36%)
Dec 05, 2025 4243 0 +4.80(+0.11%)
Dec 04, 2025 4240 4240 4237 4238 0 -4.80(-0.11%)
Dec 03, 2025 4243 0 +10.50(+0.25%)
Dec 02, 2025 4232 0 +11.70(+0.28%)
Dec 01, 2025 4221 0 -54.00(-1.26%)
Nov 30, 2025 4275 0 +18.40(+0.43%)
Nov 29, 2025 4199 4263 4175 4256 0 +1.50(+0.04%)
Nov 28, 2025 4255 0 +101.30(+2.44%)
Nov 27, 2025 4163 4164 4140 4154 0 -9.80(-0.24%)
Nov 26, 2025 4163 4163 4163 4163 0 -1.80(-0.04%)
Nov 25, 2025 4165 0 +25.20(+0.61%)
Nov 24, 2025 4140 0 +45.80(+1.12%)
Nov 23, 2025 4094 0 +31.40(+0.77%)
Nov 22, 2025 4075 4101 4018 4063 0 -16.70(-0.41%)
Nov 21, 2025 4080 0 -1.50(-0.04%)
Nov 20, 2025 4075 4086 4072 4081 0 +21.00(+0.52%)
Nov 19, 2025 4060 0 -22.80(-0.56%)
Nov 18, 2025 4083 0 +16.30(+0.40%)
Nov 17, 2025 4066 0 -8.00(-0.20%)
Nov 16, 2025 4074 0 -9.90(-0.24%)
Nov 15, 2025 4175 4215 4033 4084 0 -9.80(-0.24%)
Nov 14, 2025 4094 0 -89.20(-2.13%)
Nov 13, 2025 4175 4185 4173 4183 0 -11.10(-0.26%)
Nov 12, 2025 4194 0 -19.10(-0.45%)
Nov 11, 2025 4214 0 +97.30(+2.36%)
Nov 10, 2025 4116 0 -5.70(-0.14%)
Nov 09, 2025 4122 0 +114.20(+2.85%)
Nov 08, 2025 3987 4036 3982 4008 0 -2.00(-0.05%)
Nov 07, 2025 4010 0 +19.40(+0.49%)
Nov 06, 2025 3987 3991 3982 3990 0 -0.60(-0.02%)
Nov 05, 2025 3991 0 -1.90(-0.05%)
Nov 04, 2025 3993 0 +32.40(+0.82%)
Nov 03, 2025 3960 0 -53.50(-1.33%)
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.