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 6.650 6.777 6.350 6.520 19,055,796 -2.07(-24.10%)
Jan 16, 2026 8.430 8.600 8.030 8.590 8,981,513 +0.41(+5.01%)
Jan 15, 2026 8.640 8.670 8.110 8.180 10,578,485 -0.76(-8.50%)
Jan 14, 2026 8.760 9.065 8.690 8.940 11,887,998 +0.43(+5.05%)
Jan 13, 2026 8.440 8.590 8.190 8.510 9,725,150 +0.44(+5.45%)
Jan 12, 2026 7.950 8.530 7.940 8.070 11,140,748 +0.51(+6.75%)
Jan 09, 2026 7.800 8.160 7.470 7.560 10,029,412 -0.23(-2.95%)
Jan 08, 2026 7.370 7.960 7.230 7.790 9,607,693 +0.20(+2.64%)
Jan 07, 2026 7.740 7.865 7.410 7.590 7,860,058 -0.35(-4.41%)
Jan 06, 2026 8.390 8.450 7.630 7.940 13,911,545 +0.11(+1.40%)
Jan 05, 2026 7.380 8.060 7.310 7.830 11,939,537 +0.72(+10.13%)
Jan 02, 2026 6.760 7.240 6.670 7.110 11,945,631 +0.73(+11.44%)
Dec 31, 2025 6.640 6.640 6.320 6.380 8,274,879 +0.00(+0.00%)
Dec 30, 2025 6.380 6.630 6.330 6.380 5,759,919 +0.09(+1.43%)
Dec 29, 2025 6.260 6.409 6.210 6.290 6,060,209 +0.10(+1.62%)
Dec 26, 2025 6.450 6.450 6.010 6.190 9,526,142 +0.01(+0.16%)
Dec 24, 2025 6.170 6.340 6.040 6.180 4,014,001 -0.27(-4.19%)
Dec 23, 2025 6.300 6.560 6.200 6.450 4,707,037 +0.01(+0.16%)
Dec 22, 2025 6.780 6.910 6.410 6.440 6,950,698 -0.29(-4.31%)
Dec 19, 2025 6.570 6.810 6.385 6.730 8,331,782 +0.96(+16.64%)
Dec 18, 2025 6.705 6.990 5.730 5.770 19,608,004 -0.60(-9.42%)
Dec 17, 2025 7.030 7.570 6.180 6.370 19,226,860 -0.59(-8.48%)
Dec 16, 2025 6.960 7.140 6.780 6.960 5,366,550 +0.36(+5.45%)
Dec 15, 2025 7.480 7.590 6.450 6.600 15,101,743 -0.74(-10.03%)
Dec 12, 2025 8.206 8.256 7.186 7.336 8,260,677 -0.51(-6.50%)
Dec 11, 2025 7.236 7.946 7.136 7.846 9,602,608 -0.29(-3.56%)
Dec 10, 2025 8.026 8.645 7.816 8.136 11,818,835 -0.21(-2.52%)
Dec 09, 2025 7.421 8.905 7.366 8.345 13,139,189 +0.70(+9.15%)
Dec 08, 2025 8.096 8.221 7.546 7.646 6,615,604 +0.14(+1.86%)
Dec 05, 2025 7.856 8.056 7.296 7.506 10,818,567 -0.94(-11.12%)
Dec 04, 2025 8.765 8.910 8.136 8.445 7,442,436 -0.15(-1.74%)
Dec 03, 2025 8.515 8.830 8.375 8.595 9,202,518 +0.34(+4.12%)
Dec 02, 2025 7.486 8.485 7.436 8.255 11,773,788 +1.57(+23.47%)
Dec 01, 2025 6.946 7.036 6.546 6.686 10,770,366 -1.52(-18.51%)
Nov 28, 2025 9.025 9.073 8.186 8.206 9,239,465 -0.76(-8.47%)
Nov 26, 2025 8.261 9.245 8.091 8.965 12,536,768 +0.61(+7.30%)
Nov 25, 2025 8.136 8.405 7.776 8.355 8,247,040 -0.18(-2.14%)
Nov 24, 2025 7.416 8.583 7.341 8.538 10,755,453 +1.33(+18.40%)
Nov 21, 2025 7.132 7.616 6.771 7.212 19,464,844 -0.79(-9.85%)
Nov 20, 2025 8.887 8.917 7.681 8.000 13,683,021 +0.06(+0.75%)
Nov 19, 2025 8.329 8.708 7.601 7.940 9,920,110 -1.03(-11.46%)
Nov 18, 2025 8.688 9.107 8.494 8.967 10,146,745 +1.30(+16.91%)
Nov 17, 2025 8.588 9.336 7.481 7.671 14,930,694 -1.22(-13.69%)
Nov 14, 2025 8.768 9.479 8.588 8.887 10,955,212 -0.38(-4.09%)
Nov 13, 2025 10.85 11.27 9.027 9.267 11,390,756 -1.57(-14.46%)
Nov 12, 2025 11.86 11.86 10.50 10.83 8,731,089 -0.46(-4.06%)
Nov 11, 2025 12.29 12.29 11.21 11.29 8,440,811 -1.76(-13.46%)
Nov 10, 2025 13.13 13.15 12.64 13.05 7,966,611 +0.65(+5.23%)
Nov 07, 2025 10.80 12.55 10.43 12.40 8,677,300 +1.16(+10.29%)
Nov 06, 2025 11.77 11.82 11.02 11.24 8,191,414 -1.10(-8.89%)
Nov 05, 2025 11.67 12.56 11.55 12.34 11,139,950 +1.31(+11.84%)
Nov 04, 2025 12.05 12.92 10.27 11.03 21,373,808 -1.71(-13.39%)
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.