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 06, 2026 8274 8274 8274 8274 0 +35.67(+0.43%)
Feb 05, 2026 8288 8313 8193 8238 0 -23.99(-0.29%)
Feb 04, 2026 8213 8298 8203 8262 0 +82.66(+1.01%)
Feb 03, 2026 8207 8234 8129 8180 0 -1.67(-0.02%)
Feb 02, 2026 8085 8202 8081 8181 0 +54.64(+0.67%)
Jan 30, 2026 8071 8143 8071 8127 0 +55.17(+0.68%)
Jan 29, 2026 8120 8145 8069 8071 0 +4.68(+0.06%)
Jan 28, 2026 8096 8112 8021 8067 0 -86.14(-1.06%)
Jan 27, 2026 8143 8174 8118 8153 0 +21.67(+0.27%)
Jan 26, 2026 8131 8159 8106 8131 0 -11.90(-0.15%)
Jan 23, 2026 8117 8156 8095 8143 0 -5.84(-0.07%)
Jan 22, 2026 8167 8190 8142 8149 0 +79.72(+0.99%)
Jan 21, 2026 8051 8090 8014 8069 0 +6.59(+0.08%)
Jan 20, 2026 8047 8063 7997 8063 0 -49.44(-0.61%)
Jan 19, 2026 8126 8165 8092 8112 0 -146.92(-1.78%)
Jan 16, 2026 8304 8314 8234 8259 0 -54.18(-0.65%)
Jan 15, 2026 8366 8366 8291 8313 0 -17.85(-0.21%)
Jan 14, 2026 8369 8397 8327 8331 0 -15.84(-0.19%)
Jan 13, 2026 8347 8347 8347 8347 0 -11.95(-0.14%)
Jan 12, 2026 8342 8378 8313 8359 0 -3.33(-0.04%)
Jan 09, 2026 8272 8362 8272 8362 0 +118.62(+1.44%)
Jan 08, 2026 8227 8256 8204 8243 0 +9.55(+0.12%)
Jan 07, 2026 8256 8257 8212 8234 0 -3.51(-0.04%)
Jan 06, 2026 8217 8256 8158 8237 0 +25.93(+0.32%)
Jan 05, 2026 8247 8254 8174 8212 0 +16.29(+0.20%)
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.