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 5227 5247 5216 5240 0 +11.67(+0.22%)
Jan 08, 2026 5222 5249 5212 5229 0 +7.82(+0.15%)
Jan 07, 2026 5203 5221 5175 5221 0 +38.08(+0.73%)
Jan 06, 2026 5116 5184 5116 5183 0 +83.38(+1.64%)
Jan 05, 2026 5144 5147 5073 5099 0 -13.01(-0.25%)
Jan 02, 2026 5072 5128 5072 5112 0 +34.07(+0.67%)
Dec 31, 2025 5078 5078 5078 5078 0 +0.72(+0.01%)
Dec 30, 2025 5047 5081 5045 5078 0 +23.23(+0.46%)
Dec 29, 2025 5053 5064 5049 5054 0 +14.11(+0.28%)
Dec 24, 2025 5040 5040 5040 5040 0 -17.12(-0.34%)
Dec 23, 2025 5055 5072 5045 5057 0 +0.50(+0.01%)
Dec 22, 2025 5057 5057 5057 5057 0 -17.53(-0.35%)
Dec 19, 2025 5047 5084 5044 5075 0 +19.56(+0.39%)
Dec 18, 2025 5029 5059 5023 5055 0 +9.01(+0.18%)
Dec 17, 2025 5015 5049 5013 5046 0 +43.43(+0.87%)
Dec 16, 2025 5003 5003 5003 5003 0 -3.96(-0.08%)
Dec 15, 2025 4954 5007 4935 5006 0 +20.46(+0.41%)
Dec 12, 2025 4993 5023 4986 4986 0 -14.48(-0.29%)
Dec 11, 2025 4977 5000 4977 5000 0 +11.40(+0.23%)
Dec 10, 2025 4991 5003 4970 4989 0 -12.51(-0.25%)
Dec 09, 2025 5026 5033 4990 5002 0 -26.51(-0.53%)
Dec 08, 2025 5038 5061 5019 5028 0 -1.62(-0.03%)
Dec 05, 2025 5071 5099 5022 5030 0 +16.39(+0.33%)
Dec 04, 2025 5000 5024 4983 5013 0 +18.00(+0.36%)
Dec 03, 2025 5006 5037 4988 4995 0 -15.01(-0.30%)
Dec 02, 2025 5003 5033 4991 5010 0 -7.69(-0.15%)
Dec 01, 2025 5025 5027 4999 5018 0 -18.81(-0.37%)
Nov 28, 2025 5034 5051 5025 5037 0 -2.54(-0.05%)
Nov 27, 2025 5028 5045 5015 5039 0 +8.68(+0.17%)
Nov 26, 2025 5024 5041 5001 5031 0 +22.66(+0.45%)
Nov 25, 2025 5003 5021 4974 5008 0 +9.97(+0.20%)
Nov 24, 2025 5013 5017 4991 4998 0 +2.15(+0.04%)
Nov 21, 2025 4930 4997 4930 4996 0 +24.46(+0.49%)
Nov 20, 2025 4997 5012 4971 4971 0 +6.92(+0.14%)
Nov 19, 2025 4945 5004 4927 4965 0 +20.78(+0.42%)
Nov 18, 2025 4957 4975 4929 4944 0 -77.09(-1.54%)
Nov 17, 2025 5033 5038 5009 5021 0 -13.65(-0.27%)
Nov 14, 2025 5021 5036 4956 5035 0 -11.78(-0.23%)
Nov 13, 2025 5082 5092 5027 5046 0 -40.42(-0.79%)
Nov 12, 2025 5065 5094 5057 5087 0 +99.56(+2.00%)
Nov 11, 2025 4987 4987 4987 4987 0 +14.38(+0.29%)
Nov 10, 2025 4952 4978 4952 4973 0 +58.32(+1.19%)
Nov 07, 2025 4935 4941 4907 4914 0 -12.04(-0.24%)
Nov 06, 2025 4910 4928 4900 4926 0 +27.29(+0.56%)
Nov 05, 2025 4865 4906 4864 4899 0 -21.66(-0.44%)
Nov 04, 2025 4879 4931 4851 4921 0 +13.82(+0.28%)
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.