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 08, 2026 10309 10380 10253 10370 0 +0.00(+0.00%)
Feb 07, 2026 10309 10380 10253 10370 0 +0.00(+0.00%)
Feb 06, 2026 10309 10380 10253 10370 0 +60.60(+0.59%)
Feb 05, 2026 10402 10404 10289 10309 0 -93.10(-0.89%)
Feb 04, 2026 10314 10482 10308 10402 0 +87.70(+0.85%)
Feb 03, 2026 10341 10373 10232 10315 0 -27.00(-0.26%)
Feb 02, 2026 10224 10346 10145 10342 0 +118.10(+1.16%)
Feb 01, 2026 10172 10234 10142 10224 0 +0.00(+0.00%)
Jan 31, 2026 10172 10234 10142 10224 0 +0.00(+0.00%)
Jan 30, 2026 10172 10234 10142 10224 0 +51.70(+0.51%)
Jan 29, 2026 10154 10278 10154 10172 0 +17.40(+0.17%)
Jan 28, 2026 10208 10226 10145 10154 0 -53.40(-0.52%)
Jan 27, 2026 10149 10228 10148 10208 0 +59.00(+0.58%)
Jan 26, 2026 10143 10185 10125 10149 0 +5.40(+0.05%)
Jan 25, 2026 10150 10184 10132 10143 0 +0.00(+0.00%)
Jan 24, 2026 10150 10184 10132 10143 0 +0.00(+0.00%)
Jan 23, 2026 10150 10184 10132 10143 0 -6.60(-0.07%)
Jan 22, 2026 10138 10226 10138 10150 0 +11.90(+0.12%)
Jan 21, 2026 10127 10162 10094 10138 0 +11.30(+0.11%)
Jan 20, 2026 10195 10195 10050 10127 0 -68.50(-0.67%)
Jan 19, 2026 10235 10235 10166 10195 0 -40.00(-0.39%)
Jan 18, 2026 10239 10258 10213 10235 0 +0.00(+0.00%)
Jan 17, 2026 10239 10258 10213 10235 0 +0.00(+0.00%)
Jan 16, 2026 10239 10258 10213 10235 0 -3.60(-0.04%)
Jan 15, 2026 10184 10250 10174 10239 0 +54.60(+0.54%)
Jan 14, 2026 10137 10184 10135 10184 0 +47.00(+0.46%)
Jan 13, 2026 10141 10152 10097 10137 0 -3.40(-0.03%)
Jan 12, 2026 10124 10150 10090 10141 0 +16.10(+0.16%)
Jan 11, 2026 10045 10136 10033 10125 0 +0.00(+0.00%)
Jan 10, 2026 10045 10136 10033 10125 0 +0.00(+0.00%)
Jan 09, 2026 10045 10136 10033 10125 0 +79.90(+0.80%)
Jan 08, 2026 10048 10059 9996 10045 0 -3.50(-0.03%)
Jan 07, 2026 10123 10125 10033 10048 0 -74.50(-0.74%)
Jan 06, 2026 10004 10158 10004 10123 0 +118.10(+1.18%)
Jan 05, 2026 9951 10022 9951 10005 0 +53.46(+0.54%)
Jan 04, 2026 9931 10046 9931 9951 0 +0.00(+0.00%)
Jan 03, 2026 9931 10046 9931 9951 0 +0.00(+0.00%)
Jan 02, 2026 9931 10046 9931 9951 0 +19.76(+0.20%)
Jan 01, 2026 9941 9950 9917 9931 0 +0.00(+0.00%)
Dec 31, 2025 9941 9950 9917 9931 0 -9.33(-0.09%)
Dec 30, 2025 9867 9954 9860 9941 0 +74.18(+0.75%)
Dec 29, 2025 9871 9893 9858 9867 0 -4.15(-0.04%)
Dec 28, 2025 9889 9893 9862 9871 0 +0.00(+0.00%)
Dec 27, 2025 9889 9893 9862 9871 0 +0.00(+0.00%)
Dec 26, 2025 9889 9893 9862 9871 0 +0.00(+0.00%)
Dec 25, 2025 9889 9893 9862 9871 0 +0.00(+0.00%)
Dec 24, 2025 9889 9893 9862 9871 0 -18.54(-0.19%)
Dec 23, 2025 9866 9901 9846 9889 0 +23.25(+0.24%)
Dec 22, 2025 9897 9898 9829 9866 0 -31.45(-0.32%)
Dec 21, 2025 9838 9903 9819 9897 0 +0.00(+0.00%)
Dec 20, 2025 9838 9903 9819 9897 0 +0.00(+0.00%)
Dec 19, 2025 9838 9903 9819 9897 0 +59.65(+0.61%)
Dec 18, 2025 9774 9845 9748 9838 0 +63.45(+0.65%)
Dec 17, 2025 9685 9853 9685 9774 0 +89.53(+0.92%)
Dec 16, 2025 9751 9765 9656 9685 0 -66.52(-0.68%)
Dec 15, 2025 9649 9769 9649 9751 0 +102.28(+1.06%)
Dec 14, 2025 9703 9761 9639 9649 0 +0.00(+0.00%)
Dec 13, 2025 9703 9761 9639 9649 0 +0.00(+0.00%)
Dec 12, 2025 9703 9761 9639 9649 0 -54.13(-0.56%)
Dec 11, 2025 9656 9715 9635 9703 0 +47.63(+0.49%)
Dec 10, 2025 9642 9689 9623 9656 0 +13.52(+0.14%)
Dec 09, 2025 9645 9673 9631 9642 0 -3.08(-0.03%)
Dec 08, 2025 9667 9692 9629 9645 0 -21.92(-0.23%)
Dec 07, 2025 9711 9738 9667 9667 0 +0.00(+0.00%)
Dec 06, 2025 9711 9738 9667 9667 0 +0.00(+0.00%)
Dec 05, 2025 9711 9738 9667 9667 0 -43.86(-0.45%)
Dec 04, 2025 9692 9728 9675 9711 0 +18.80(+0.19%)
Dec 03, 2025 9702 9711 9678 9692 0 -9.73(-0.10%)
Dec 02, 2025 9703 9745 9682 9702 0 -0.73(-0.01%)
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.