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 30, 2026 32556 32556 32005 32064 0 -472.50(-1.45%)
Jan 29, 2026 32828 32996 32472 32536 0 -267.50(-0.82%)
Jan 28, 2026 32382 32804 32382 32804 0 +485.90(+1.50%)
Jan 27, 2026 32095 32428 32095 32318 0 +253.40(+0.79%)
Jan 26, 2026 32003 32197 31990 32064 0 +103.00(+0.32%)
Jan 25, 2026 31789 32042 31693 31962 0 +0.00(+0.00%)
Jan 24, 2026 31789 32042 31693 31962 0 +0.00(+0.00%)
Jan 23, 2026 31789 32042 31693 31962 0 +215.40(+0.68%)
Jan 22, 2026 31371 31891 31371 31746 0 +499.70(+1.60%)
Jan 21, 2026 31749 31749 31201 31246 0 -513.60(-1.62%)
Jan 20, 2026 31584 31760 31340 31760 0 +120.70(+0.38%)
Jan 19, 2026 31337 31827 31286 31639 0 +230.60(+0.73%)
Jan 18, 2026 30845 31475 30845 31409 0 +0.00(+0.00%)
Jan 17, 2026 30845 31475 30845 31409 0 +0.00(+0.00%)
Jan 16, 2026 30845 31475 30845 31409 0 +598.10(+1.94%)
Jan 15, 2026 30747 30877 30664 30811 0 -131.20(-0.42%)
Jan 14, 2026 30742 30995 30742 30942 0 +234.60(+0.76%)
Jan 13, 2026 30631 30974 30529 30707 0 +139.90(+0.46%)
Jan 12, 2026 30473 30682 30473 30567 0 +278.30(+0.92%)
Jan 11, 2026 30370 30500 29926 30289 0 +0.00(+0.00%)
Jan 10, 2026 30370 30500 29926 30289 0 +0.00(+0.00%)
Jan 09, 2026 30370 30500 29926 30289 0 -71.60(-0.24%)
Jan 08, 2026 30331 30594 30268 30361 0 -74.90(-0.25%)
Jan 07, 2026 30412 30570 30306 30436 0 -140.80(-0.46%)
Jan 06, 2026 29934 30576 29934 30576 0 +471.30(+1.57%)
Jan 05, 2026 29780 30339 29780 30105 0 +755.20(+2.57%)
Jan 04, 2026 29017 29363 29008 29350 0 +0.00(+0.00%)
Jan 03, 2026 29017 29363 29008 29350 0 +0.00(+0.00%)
Jan 02, 2026 29017 29363 29008 29350 0 +386.20(+1.33%)
Jan 01, 2026 28724 29010 28688 28964 0 +0.00(+0.00%)
Dec 31, 2025 28724 29010 28688 28964 0 +256.50(+0.89%)
Dec 30, 2025 28724 28833 28554 28707 0 -103.80(-0.36%)
Dec 29, 2025 28663 28842 28595 28811 0 +254.90(+0.89%)
Dec 28, 2025 28444 28591 28404 28556 0 +0.00(+0.00%)
Dec 27, 2025 28444 28591 28404 28556 0 +0.00(+0.00%)
Dec 26, 2025 28444 28591 28404 28556 0 +184.00(+0.65%)
Dec 25, 2025 28384 28486 28281 28372 0 +0.00(+0.00%)
Dec 24, 2025 28384 28486 28281 28372 0 +61.50(+0.22%)
Dec 23, 2025 28253 28350 28213 28310 0 +160.90(+0.57%)
Dec 22, 2025 27987 28169 27987 28150 0 +453.30(+1.64%)
Dec 21, 2025 27686 27870 27672 27696 0 +0.00(+0.00%)
Dec 20, 2025 27686 27870 27672 27696 0 +0.00(+0.00%)
Dec 19, 2025 27686 27870 27672 27696 0 +227.80(+0.83%)
Dec 18, 2025 27447 27569 27351 27468 0 -56.70(-0.21%)
Dec 17, 2025 27596 27781 27470 27525 0 -11.50(-0.04%)
Dec 16, 2025 27721 27741 27356 27537 0 -330.20(-1.18%)
Dec 15, 2025 28120 28120 27685 27867 0 -331.10(-1.17%)
Dec 14, 2025 28098 28272 28071 28198 0 +0.00(+0.00%)
Dec 13, 2025 28098 28272 28071 28198 0 +0.00(+0.00%)
Dec 12, 2025 28098 28272 28071 28198 0 +173.20(+0.62%)
Dec 11, 2025 28385 28568 27984 28025 0 -375.90(-1.32%)
Dec 10, 2025 28191 28417 28191 28401 0 +218.10(+0.77%)
Dec 09, 2025 28364 28390 28157 28183 0 -121.20(-0.43%)
Dec 08, 2025 28034 28304 28026 28304 0 +322.90(+1.15%)
Dec 07, 2025 27796 27981 27738 27981 0 +0.00(+0.00%)
Dec 06, 2025 27796 27981 27738 27981 0 +0.00(+0.00%)
Dec 05, 2025 27796 27981 27738 27981 0 +185.20(+0.67%)
Dec 04, 2025 27773 27880 27637 27796 0 +2.70(+0.01%)
Dec 03, 2025 27606 27848 27606 27793 0 +228.70(+0.83%)
Dec 02, 2025 27550 27742 27477 27564 0 +221.80(+0.81%)
Dec 01, 2025 27674 27697 27342 27342 0 -284.00(-1.03%)
Nov 30, 2025 27566 27797 27566 27626 0 +0.00(+0.00%)
Nov 29, 2025 27566 27797 27566 27626 0 +0.00(+0.00%)
Nov 28, 2025 27566 27797 27566 27626 0 +72.00(+0.26%)
Nov 27, 2025 27517 27659 27437 27554 0 +145.00(+0.53%)
Nov 26, 2025 27063 27410 27063 27410 0 +497.30(+1.85%)
Nov 25, 2025 26996 27118 26794 26912 0 +408.00(+1.54%)
Nov 24, 2025 26596 26764 26482 26504 0 +69.30(+0.26%)
Nov 23, 2025 26822 26822 26396 26435 0 +0.00(+0.00%)
Nov 22, 2025 26822 26822 26396 26435 0 +0.00(+0.00%)
Nov 21, 2025 26822 26822 26396 26435 0 -991.50(-3.62%)
Nov 20, 2025 27213 27494 27183 27426 0 +846.30(+3.18%)
Nov 19, 2025 26708 26903 26580 26580 0 -176.00(-0.66%)
Nov 18, 2025 27310 27310 26756 26756 0 -691.20(-2.52%)
Nov 17, 2025 27601 27724 27447 27447 0 +49.80(+0.18%)
Nov 16, 2025 27816 27816 27383 27398 0 +0.00(+0.00%)
Nov 15, 2025 27816 27816 27383 27398 0 +0.00(+0.00%)
Nov 14, 2025 27816 27816 27383 27398 0 -506.10(-1.81%)
Nov 13, 2025 27868 28038 27812 27904 0 -43.50(-0.16%)
Nov 12, 2025 27854 28072 27800 27947 0 +162.20(+0.58%)
Nov 11, 2025 28032 28188 27785 27785 0 -84.60(-0.30%)
Nov 10, 2025 27806 27977 27680 27870 0 +218.10(+0.79%)
Nov 09, 2025 27818 27818 27622 27651 0 +0.00(+0.00%)
Nov 08, 2025 27818 27818 27622 27651 0 +0.00(+0.00%)
Nov 07, 2025 27818 27818 27622 27651 0 -248.00(-0.89%)
Nov 06, 2025 27906 28062 27880 27899 0 +182.30(+0.66%)
Nov 05, 2025 27786 27799 27373 27717 0 -399.50(-1.42%)
Nov 04, 2025 28365 28555 28034 28117 0 -218.00(-0.77%)
Nov 03, 2025 28254 28495 28150 28335 0 +101.30(+0.36%)
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.