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 07, 2026 4084 4099 4069 4086 0 +2.10(+0.05%)
Jan 06, 2026 4026 4084 4025 4084 0 +60.25(+1.50%)
Jan 05, 2026 3987 4025 3984 4023 0 +54.58(+1.38%)
Jan 04, 2026 3969 3978 3955 3969 0 +0.00(+0.00%)
Jan 03, 2026 3969 3978 3955 3969 0 +0.00(+0.00%)
Jan 02, 2026 3969 3978 3955 3969 0 +0.00(+0.00%)
Jan 01, 2026 3969 3978 3955 3969 0 +0.00(+0.00%)
Dec 31, 2025 3969 3978 3955 3969 0 +3.72(+0.09%)
Dec 30, 2025 3948 3980 3947 3965 0 -0.16(-0.00%)
Dec 29, 2025 3965 3984 3957 3965 0 +1.60(+0.04%)
Dec 28, 2025 3958 3978 3946 3964 0 +0.00(+0.00%)
Dec 27, 2025 3958 3978 3946 3964 0 +0.00(+0.00%)
Dec 26, 2025 3958 3978 3946 3964 0 +4.06(+0.10%)
Dec 25, 2025 3938 3964 3936 3960 0 +18.67(+0.47%)
Dec 24, 2025 3920 3947 3912 3941 0 +20.97(+0.53%)
Dec 23, 2025 3919 3937 3911 3920 0 +2.62(+0.07%)
Dec 22, 2025 3901 3920 3901 3917 0 +26.91(+0.69%)
Dec 21, 2025 3878 3903 3872 3890 0 +0.00(+0.00%)
Dec 20, 2025 3878 3903 3872 3890 0 +0.00(+0.00%)
Dec 19, 2025 3878 3903 3872 3890 0 +14.08(+0.36%)
Dec 18, 2025 3857 3888 3856 3876 0 +6.09(+0.16%)
Dec 17, 2025 3823 3882 3818 3870 0 +45.47(+1.19%)
Dec 16, 2025 3862 3862 3816 3825 0 -43.11(-1.11%)
Dec 15, 2025 3865 3897 3864 3868 0 -21.43(-0.55%)
Dec 14, 2025 3869 3892 3851 3889 0 +0.00(+0.00%)
Dec 13, 2025 3869 3892 3851 3889 0 +0.00(+0.00%)
Dec 12, 2025 3869 3892 3851 3889 0 +16.03(+0.41%)
Dec 11, 2025 3904 3905 3863 3873 0 -27.18(-0.70%)
Dec 10, 2025 3901 3906 3876 3900 0 -9.02(-0.23%)
Dec 09, 2025 3917 3924 3902 3910 0 -14.56(-0.37%)
Dec 08, 2025 3909 3936 3905 3924 0 +21.27(+0.54%)
Dec 07, 2025 3873 3908 3863 3903 0 +0.00(+0.00%)
Dec 06, 2025 3873 3908 3863 3903 0 +0.00(+0.00%)
Dec 05, 2025 3873 3908 3863 3903 0 +27.02(+0.70%)
Dec 04, 2025 3880 3889 3859 3876 0 -2.21(-0.06%)
Dec 03, 2025 3894 3902 3870 3878 0 -19.71(-0.51%)
Dec 02, 2025 3908 3909 3888 3898 0 -16.30(-0.42%)
Dec 01, 2025 3894 3914 3891 3914 0 +25.41(+0.65%)
Nov 30, 2025 3871 3889 3856 3889 0 +0.00(+0.00%)
Nov 29, 2025 3871 3889 3856 3889 0 +0.00(+0.00%)
Nov 28, 2025 3871 3889 3856 3889 0 +13.34(+0.34%)
Nov 27, 2025 3867 3896 3864 3875 0 +11.08(+0.29%)
Nov 26, 2025 3867 3880 3861 3864 0 -5.84(-0.15%)
Nov 25, 2025 3851 3882 3845 3870 0 +33.25(+0.87%)
Nov 24, 2025 3849 3854 3817 3837 0 +1.88(+0.05%)
Nov 23, 2025 3897 3912 3835 3835 0 +0.00(+0.00%)
Nov 22, 2025 3897 3912 3835 3835 0 +0.00(+0.00%)
Nov 21, 2025 3897 3912 3835 3835 0 -96.16(-2.45%)
Nov 20, 2025 3961 3968 3928 3931 0 -15.69(-0.40%)
Nov 19, 2025 3938 3960 3930 3947 0 +6.93(+0.18%)
Nov 18, 2025 3962 3967 3927 3940 0 -32.22(-0.81%)
Nov 17, 2025 3989 3992 3959 3972 0 -18.46(-0.46%)
Nov 16, 2025 4007 4034 3990 3990 0 +0.00(+0.00%)
Nov 15, 2025 4007 4034 3990 3990 0 +0.00(+0.00%)
Nov 14, 2025 4007 4034 3990 3990 0 -39.01(-0.97%)
Nov 13, 2025 3997 4030 3995 4030 0 +29.36(+0.73%)
Nov 12, 2025 3997 4020 3981 4000 0 -2.62(-0.07%)
Nov 11, 2025 4024 4025 3992 4003 0 -15.84(-0.39%)
Nov 10, 2025 4002 4019 3991 4019 0 +21.04(+0.53%)
Nov 09, 2025 3994 4012 3994 3998 0 +0.00(+0.00%)
Nov 08, 2025 3994 4012 3994 3998 0 +0.00(+0.00%)
Nov 07, 2025 3994 4012 3994 3998 0 -10.20(-0.25%)
Nov 06, 2025 3973 4009 3973 4008 0 +38.51(+0.97%)
Nov 05, 2025 3923 3980 3923 3969 0 +9.06(+0.23%)
Nov 04, 2025 3973 3986 3939 3960 0 -16.33(-0.41%)
Nov 03, 2025 3954 3977 3937 3977 0 +21.73(+0.55%)
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.