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 54254 0 +0.00(+0.00%)
Feb 07, 2026 53435 54254 52950 54254 0 +0.00(+0.00%)
Feb 06, 2026 53435 54254 52950 54254 0 +435.70(+0.81%)
Feb 05, 2026 53818 0 -475.40(-0.88%)
Feb 04, 2026 54293 0 -427.30(-0.78%)
Feb 03, 2026 54721 0 +2065.50(+3.92%)
Feb 02, 2026 52655 0 -667.70(-1.25%)
Feb 01, 2026 53323 0 +0.00(+0.00%)
Jan 31, 2026 53435 53590 52923 53323 0 +0.00(+0.00%)
Jan 30, 2026 53435 53590 52923 53323 0 -52.70(-0.10%)
Jan 29, 2026 53376 0 +16.90(+0.03%)
Jan 28, 2026 53359 0 +25.20(+0.05%)
Jan 27, 2026 53334 0 +448.30(+0.85%)
Jan 26, 2026 52885 0 -961.70(-1.79%)
Jan 25, 2026 53847 0 +0.00(+0.00%)
Jan 24, 2026 53898 54051 53604 53847 0 +0.00(+0.00%)
Jan 23, 2026 53898 54051 53604 53847 0 +158.00(+0.29%)
Jan 22, 2026 53689 0 +914.30(+1.73%)
Jan 21, 2026 52775 0 -216.50(-0.41%)
Jan 20, 2026 52991 0 -592.50(-1.11%)
Jan 19, 2026 53584 0 -352.60(-0.65%)
Jan 18, 2026 53936 0 +0.00(+0.00%)
Jan 17, 2026 54071 54131 53707 53936 0 +0.00(+0.00%)
Jan 16, 2026 54071 54131 53707 53936 0 -174.30(-0.32%)
Jan 15, 2026 54110 0 -230.70(-0.42%)
Jan 14, 2026 54341 0 +792.00(+1.48%)
Jan 13, 2026 53549 0 +1609.30(+3.10%)
Jan 12, 2026 51940 0 +0.00(+0.00%)
Jan 11, 2026 51368 51987 51189 51940 0 +0.00(+0.00%)
Jan 10, 2026 51368 51987 51189 51940 0 +0.00(+0.00%)
Jan 09, 2026 51368 51987 51189 51940 0 +822.60(+1.61%)
Jan 08, 2026 51117 0 -844.70(-1.63%)
Jan 07, 2026 51962 0 -556.10(-1.06%)
Jan 06, 2026 52518 0 +685.30(+1.32%)
Jan 05, 2026 51833 0 +1493.30(+2.97%)
Jan 04, 2026 50340 0 +0.00(+0.00%)
Jan 03, 2026 50313 50535 50199 50340 0 +0.00(+0.00%)
Jan 02, 2026 50313 50535 50199 50340 0 +0.00(+0.00%)
Jan 01, 2026 50313 50535 50199 50340 0 +0.00(+0.00%)
Dec 31, 2025 50313 50535 50199 50340 0 +0.00(+0.00%)
Dec 30, 2025 50313 50535 50199 50340 0 -187.40(-0.37%)
Dec 29, 2025 50527 0 -223.50(-0.44%)
Dec 28, 2025 50750 0 +0.00(+0.00%)
Dec 27, 2025 50527 50942 50527 50750 0 +0.00(+0.00%)
Dec 26, 2025 50527 50942 50527 50750 0 +342.60(+0.68%)
Dec 25, 2025 50408 0 +63.70(+0.13%)
Dec 24, 2025 50344 0 -68.80(-0.14%)
Dec 23, 2025 50413 0 +10.50(+0.02%)
Dec 22, 2025 50402 0 +895.20(+1.81%)
Dec 21, 2025 49507 0 +0.00(+0.00%)
Dec 20, 2025 49388 49767 49257 49507 0 +0.00(+0.00%)
Dec 19, 2025 49388 49767 49257 49507 0 +505.70(+1.03%)
Dec 18, 2025 49002 0 -510.80(-1.03%)
Dec 17, 2025 49512 0 +129.00(+0.26%)
Dec 16, 2025 49383 0 -784.80(-1.56%)
Dec 15, 2025 50168 0 -668.50(-1.31%)
Dec 14, 2025 50837 0 +0.00(+0.00%)
Dec 13, 2025 50480 51128 50457 50837 0 +0.00(+0.00%)
Dec 12, 2025 50480 51128 50457 50837 0 +687.80(+1.37%)
Dec 11, 2025 50149 0 -454.00(-0.90%)
Dec 10, 2025 50603 0 -52.30(-0.10%)
Dec 09, 2025 50655 0 +73.20(+0.14%)
Dec 08, 2025 50582 0 +90.00(+0.18%)
Dec 07, 2025 50492 0 +0.00(+0.00%)
Dec 06, 2025 50530 50635 50215 50492 0 +0.00(+0.00%)
Dec 05, 2025 50530 50635 50215 50492 0 -536.50(-1.05%)
Dec 04, 2025 51028 0 +1163.70(+2.33%)
Dec 03, 2025 49865 0 +561.30(+1.14%)
Dec 02, 2025 49303 0 +0.10(+0.00%)
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.