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 5518 5518 5518 5518 0 -7.53(-0.14%)
Feb 05, 2026 5522 5535 5488 5525 0 -20.38(-0.37%)
Feb 04, 2026 5499 5580 5494 5545 0 +45.92(+0.83%)
Feb 03, 2026 5487 5500 5453 5500 0 +40.19(+0.74%)
Feb 02, 2026 5368 5467 5358 5459 0 +73.94(+1.37%)
Jan 30, 2026 5369 5410 5363 5385 0 +11.83(+0.22%)
Jan 29, 2026 5386 5406 5365 5374 0 -6.86(-0.13%)
Jan 28, 2026 5377 5381 5348 5380 0 -16.40(-0.30%)
Jan 27, 2026 5352 5399 5344 5397 0 +64.15(+1.20%)
Jan 26, 2026 5311 5351 5297 5333 0 +16.23(+0.31%)
Jan 23, 2026 5340 5348 5311 5316 0 -14.08(-0.26%)
Jan 22, 2026 5314 5347 5309 5331 0 +74.67(+1.42%)
Jan 21, 2026 5251 5277 5224 5256 0 +6.88(+0.13%)
Jan 20, 2026 5262 5267 5202 5249 0 -41.14(-0.78%)
Jan 19, 2026 5305 5352 5283 5290 0 -67.04(-1.25%)
Jan 16, 2026 5366 5392 5338 5357 0 +7.08(+0.13%)
Jan 15, 2026 5306 5364 5295 5350 0 +47.69(+0.90%)
Jan 14, 2026 5277 5319 5277 5302 0 +70.33(+1.34%)
Jan 13, 2026 5232 5232 5232 5232 0 +18.10(+0.35%)
Jan 12, 2026 5216 5217 5190 5214 0 -26.50(-0.51%)
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%)
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.