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 15, 2026 9.070 9.290 8.540 8.840 1,399,118 +1.63(+22.61%)
Jan 14, 2026 6.590 7.570 6.445 7.210 1,524,891 +0.55(+8.26%)
Jan 13, 2026 6.780 6.860 6.300 6.660 116,258 -0.02(-0.30%)
Jan 12, 2026 5.960 6.695 5.945 6.680 158,875 +0.72(+12.08%)
Jan 09, 2026 5.820 6.020 5.813 5.960 57,988 +0.12(+2.05%)
Jan 08, 2026 6.040 6.220 5.680 5.840 57,171 -0.17(-2.83%)
Jan 07, 2026 5.760 6.329 5.760 6.010 134,440 +0.23(+4.07%)
Jan 06, 2026 5.640 5.875 5.610 5.775 41,876 +0.07(+1.14%)
Jan 05, 2026 5.680 5.855 5.610 5.710 63,573 +0.03(+0.53%)
Jan 02, 2026 5.780 5.990 5.540 5.680 67,470 -0.10(-1.73%)
Dec 31, 2025 5.900 5.970 5.730 5.780 75,402 -0.09(-1.53%)
Dec 30, 2025 5.740 6.000 5.740 5.870 63,257 +0.22(+3.89%)
Dec 29, 2025 5.890 6.007 5.600 5.650 81,751 -0.33(-5.52%)
Dec 26, 2025 6.000 6.045 5.950 5.980 42,186 -0.04(-0.66%)
Dec 24, 2025 5.960 6.090 5.960 6.020 11,582 +0.05(+0.84%)
Dec 23, 2025 6.000 6.070 5.900 5.970 29,334 -0.09(-1.49%)
Dec 22, 2025 6.150 6.363 5.943 6.060 37,568 +0.03(+0.50%)
Dec 19, 2025 5.860 6.033 5.790 6.030 53,710 +0.11(+1.86%)
Dec 18, 2025 5.860 5.975 5.650 5.920 37,655 +0.12(+2.07%)
Dec 17, 2025 5.930 5.930 5.734 5.800 14,852 -0.06(-1.02%)
Dec 16, 2025 5.940 6.040 5.620 5.860 104,487 -0.05(-0.85%)
Dec 15, 2025 6.200 6.340 5.890 5.910 65,609 -0.17(-2.80%)
Dec 12, 2025 6.240 6.360 6.011 6.080 25,501 -0.22(-3.49%)
Dec 11, 2025 6.140 6.400 6.086 6.300 22,552 +0.06(+0.96%)
Dec 10, 2025 6.210 6.365 6.104 6.240 62,088 +0.04(+0.65%)
Dec 09, 2025 5.980 6.280 5.962 6.200 72,528 +0.23(+3.85%)
Dec 08, 2025 6.050 6.200 5.870 5.970 25,021 -0.02(-0.33%)
Dec 05, 2025 6.180 6.230 5.990 5.990 31,824 -0.16(-2.60%)
Dec 04, 2025 6.000 6.240 5.950 6.150 32,996 +0.11(+1.82%)
Dec 03, 2025 5.950 6.165 5.750 6.040 162,292 +0.07(+1.09%)
Dec 02, 2025 6.200 6.230 5.920 5.975 35,912 -0.04(-0.75%)
Dec 01, 2025 6.220 6.330 5.860 6.020 77,450 -0.20(-3.22%)
Nov 28, 2025 6.210 6.340 5.960 6.220 45,977 -0.00(-0.08%)
Nov 26, 2025 6.090 6.350 5.968 6.225 46,051 +0.06(+1.06%)
Nov 25, 2025 5.940 6.440 5.870 6.160 42,779 +0.21(+3.53%)
Nov 24, 2025 5.950 6.124 5.810 5.950 51,169 +0.09(+1.54%)
Nov 21, 2025 5.740 6.045 5.720 5.860 51,208 +0.01(+0.17%)
Nov 20, 2025 6.250 6.460 5.740 5.850 66,791 -0.24(-3.94%)
Nov 19, 2025 6.300 6.420 6.060 6.090 43,286 -0.23(-3.64%)
Nov 18, 2025 6.220 6.490 6.150 6.320 74,566 +0.02(+0.32%)
Nov 17, 2025 6.380 6.640 6.150 6.300 76,575 -0.09(-1.41%)
Nov 14, 2025 6.520 6.730 6.380 6.390 28,587 -0.22(-3.33%)
Nov 13, 2025 6.600 6.777 6.353 6.610 96,192 -0.01(-0.15%)
Nov 12, 2025 7.040 7.100 6.560 6.620 123,200 -0.46(-6.50%)
Nov 11, 2025 6.840 7.170 6.814 7.080 50,404 +0.03(+0.35%)
Nov 10, 2025 7.250 7.335 7.000 7.055 81,789 -0.06(-0.84%)
Nov 07, 2025 7.190 7.285 6.260 7.115 127,243 -0.13(-1.86%)
Nov 06, 2025 7.520 7.590 6.923 7.250 106,368 -0.27(-3.59%)
Nov 05, 2025 7.560 7.690 7.250 7.520 99,433 -0.07(-0.92%)
Nov 04, 2025 7.540 7.750 7.380 7.590 115,305 -0.16(-2.06%)
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.