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 20, 2026 3.980 4.000 3.690 3.720 572,212 -0.38(-9.27%)
Jan 16, 2026 3.810 4.120 3.740 4.100 693,263 +0.26(+6.77%)
Jan 15, 2026 3.680 3.870 3.610 3.840 323,456 +0.13(+3.50%)
Jan 14, 2026 3.760 3.795 3.670 3.710 357,668 -0.10(-2.62%)
Jan 13, 2026 3.720 3.915 3.700 3.810 431,040 +0.08(+2.14%)
Jan 12, 2026 3.800 3.880 3.635 3.730 556,182 -0.10(-2.61%)
Jan 09, 2026 3.830 3.872 3.550 3.830 459,182 +0.00(+0.00%)
Jan 08, 2026 3.640 3.880 3.570 3.830 650,085 +0.17(+4.64%)
Jan 07, 2026 3.670 3.710 3.520 3.660 436,171 -0.02(-0.54%)
Jan 06, 2026 3.790 3.888 3.675 3.680 214,965 -0.11(-2.90%)
Jan 05, 2026 3.820 3.877 3.690 3.790 233,116 -0.03(-0.79%)
Jan 02, 2026 3.720 3.850 3.680 3.820 338,766 +0.06(+1.60%)
Dec 31, 2025 3.900 3.900 3.705 3.760 343,556 -0.12(-3.09%)
Dec 30, 2025 3.870 3.930 3.770 3.880 559,587 -0.02(-0.51%)
Dec 29, 2025 3.850 3.900 3.750 3.900 357,821 +0.05(+1.30%)
Dec 26, 2025 3.680 4.000 3.610 3.850 701,933 +0.16(+4.34%)
Dec 24, 2025 3.720 3.720 3.620 3.690 155,171 -0.03(-0.81%)
Dec 23, 2025 3.630 3.775 3.560 3.720 315,456 +0.07(+1.92%)
Dec 22, 2025 3.710 3.850 3.582 3.650 401,657 -0.04(-1.08%)
Dec 19, 2025 3.520 3.735 3.460 3.690 885,176 +0.15(+4.24%)
Dec 18, 2025 3.700 3.700 3.430 3.540 363,835 -0.12(-3.28%)
Dec 17, 2025 3.460 3.780 3.460 3.660 460,620 +0.20(+5.78%)
Dec 16, 2025 3.680 3.740 3.335 3.460 629,892 -0.35(-9.19%)
Dec 15, 2025 4.020 4.070 3.750 3.810 422,191 -0.09(-2.31%)
Dec 12, 2025 3.850 3.950 3.808 3.900 385,965 +0.06(+1.56%)
Dec 11, 2025 3.850 3.960 3.785 3.840 434,848 -0.02(-0.52%)
Dec 10, 2025 3.940 3.970 3.785 3.860 600,081 -0.13(-3.26%)
Dec 09, 2025 3.770 4.105 3.740 3.990 768,069 +0.24(+6.40%)
Dec 08, 2025 3.800 3.800 3.610 3.750 599,692 -0.01(-0.27%)
Dec 05, 2025 3.840 4.130 3.735 3.760 1,166,280 +0.17(+4.74%)
Dec 04, 2025 3.720 3.750 3.530 3.590 533,321 -0.16(-4.27%)
Dec 03, 2025 3.440 3.750 3.430 3.750 1,087,486 +0.33(+9.65%)
Dec 02, 2025 3.350 3.610 3.270 3.420 1,377,688 +0.29(+9.27%)
Dec 01, 2025 2.970 3.421 2.900 3.130 1,522,969 +0.12(+3.99%)
Nov 28, 2025 3.050 3.050 2.876 3.010 467,651 -0.04(-1.31%)
Nov 26, 2025 2.920 3.200 2.920 3.050 1,053,175 +0.10(+3.39%)
Nov 25, 2025 2.680 3.020 2.650 2.950 2,470,005 +0.44(+17.53%)
Nov 24, 2025 2.360 2.600 2.360 2.510 1,199,669 +0.10(+4.15%)
Nov 21, 2025 2.200 2.465 2.155 2.410 837,356 +0.20(+9.05%)
Nov 20, 2025 2.270 2.650 2.175 2.210 3,507,500 +0.18(+8.87%)
Nov 19, 2025 1.880 2.040 1.795 2.030 659,495 +0.13(+6.84%)
Nov 18, 2025 1.820 1.900 1.700 1.900 1,331,348 +0.11(+6.15%)
Nov 17, 2025 1.900 1.935 1.710 1.790 1,884,125 -0.11(-6.04%)
Nov 14, 2025 1.800 1.960 1.700 1.905 2,908,197 -0.20(-9.29%)
Nov 13, 2025 2.290 2.320 2.075 2.100 1,174,543 -0.21(-9.09%)
Nov 12, 2025 2.220 2.320 2.100 2.310 871,165 +0.19(+8.96%)
Nov 11, 2025 1.960 2.150 1.960 2.120 489,602 +0.12(+6.00%)
Nov 10, 2025 1.920 2.010 1.900 2.000 599,977 +0.10(+5.26%)
Nov 07, 2025 1.800 1.950 1.790 1.900 681,684 +0.10(+5.56%)
Nov 06, 2025 2.060 2.060 1.780 1.800 684,871 -0.25(-12.20%)
Nov 05, 2025 1.950 2.090 1.946 2.050 267,357 +0.09(+4.59%)
Nov 04, 2025 2.040 2.040 1.900 1.960 475,938 -0.10(-4.85%)
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.