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 3.440 3.440 2.950 3.020 436,642 -0.39(-11.44%)
Jan 14, 2026 3.690 3.699 3.360 3.410 360,309 -0.27(-7.34%)
Jan 13, 2026 3.590 3.800 3.410 3.680 789,330 +0.35(+10.51%)
Jan 12, 2026 2.750 3.480 2.740 3.330 1,119,482 +0.60(+21.98%)
Jan 09, 2026 2.750 2.760 2.650 2.730 89,246 -0.02(-0.73%)
Jan 08, 2026 2.780 2.780 2.680 2.750 37,110 -0.02(-0.72%)
Jan 07, 2026 2.670 2.770 2.651 2.770 111,508 +0.14(+5.32%)
Jan 06, 2026 2.650 2.680 2.587 2.630 45,169 -0.05(-1.87%)
Jan 05, 2026 2.680 2.780 2.660 2.680 74,290 +0.04(+1.52%)
Jan 02, 2026 2.520 2.670 2.489 2.640 48,108 +0.16(+6.45%)
Dec 31, 2025 2.460 2.520 2.420 2.480 186,416 +0.02(+0.81%)
Dec 30, 2025 2.500 2.600 2.460 2.460 134,473 -0.06(-2.38%)
Dec 29, 2025 2.600 2.659 2.500 2.520 106,122 -0.09(-3.45%)
Dec 26, 2025 2.600 2.635 2.550 2.610 118,219 -0.04(-1.51%)
Dec 24, 2025 2.600 2.650 2.570 2.650 29,703 +0.05(+1.92%)
Dec 23, 2025 2.610 2.750 2.500 2.600 147,885 -0.07(-2.62%)
Dec 22, 2025 2.750 2.770 2.630 2.670 101,138 +0.01(+0.38%)
Dec 19, 2025 2.680 2.755 2.590 2.660 191,026 +0.02(+0.76%)
Dec 18, 2025 2.800 2.820 2.600 2.640 103,498 -0.13(-4.69%)
Dec 17, 2025 2.720 2.810 2.667 2.770 80,872 +0.08(+2.97%)
Dec 16, 2025 2.760 2.870 2.680 2.690 35,720 -0.06(-2.18%)
Dec 15, 2025 2.940 2.940 2.750 2.750 49,795 -0.21(-7.03%)
Dec 12, 2025 3.000 3.100 2.910 2.958 84,106 -0.05(-1.73%)
Dec 11, 2025 2.800 3.080 2.751 3.010 158,120 +0.20(+7.12%)
Dec 10, 2025 2.780 2.880 2.730 2.810 241,798 +0.03(+1.08%)
Dec 09, 2025 2.730 2.880 2.700 2.780 105,641 +0.03(+1.09%)
Dec 08, 2025 2.790 2.797 2.700 2.750 114,903 +0.00(+0.00%)
Dec 05, 2025 2.870 2.930 2.740 2.750 119,207 -0.12(-4.18%)
Dec 04, 2025 2.970 2.973 2.865 2.870 67,432 -0.09(-3.04%)
Dec 03, 2025 2.850 2.970 2.850 2.960 105,461 +0.10(+3.50%)
Dec 02, 2025 2.860 2.930 2.810 2.860 118,866 +0.01(+0.35%)
Dec 01, 2025 2.890 2.960 2.760 2.850 104,399 -0.06(-2.06%)
Nov 28, 2025 2.800 2.910 2.800 2.910 29,325 +0.16(+5.82%)
Nov 26, 2025 2.650 2.970 2.600 2.750 196,706 +0.10(+3.77%)
Nov 25, 2025 2.510 2.730 2.510 2.650 79,929 +0.13(+5.16%)
Nov 24, 2025 2.480 2.590 2.440 2.520 90,035 +0.04(+1.61%)
Nov 21, 2025 2.450 2.540 2.340 2.480 61,306 +0.06(+2.48%)
Nov 20, 2025 2.610 2.777 2.420 2.420 100,733 -0.14(-5.47%)
Nov 19, 2025 2.560 2.600 2.510 2.560 56,102 +0.00(+0.00%)
Nov 18, 2025 2.620 2.670 2.535 2.560 71,326 -0.09(-3.40%)
Nov 17, 2025 2.600 2.680 2.536 2.650 91,630 +0.12(+4.74%)
Nov 14, 2025 2.510 2.590 2.500 2.530 93,150 -0.05(-1.94%)
Nov 13, 2025 2.600 2.710 2.514 2.580 89,529 -0.03(-1.15%)
Nov 12, 2025 2.640 2.675 2.527 2.610 103,111 -0.01(-0.38%)
Nov 11, 2025 2.490 2.630 2.410 2.620 97,874 +0.11(+4.38%)
Nov 10, 2025 2.490 2.571 2.479 2.510 50,901 +0.04(+1.62%)
Nov 07, 2025 2.610 2.740 2.420 2.470 212,831 -0.24(-8.86%)
Nov 06, 2025 3.000 3.030 2.630 2.710 201,534 -0.27(-9.06%)
Nov 05, 2025 2.860 3.000 2.860 2.980 106,562 +0.12(+4.20%)
Nov 04, 2025 2.830 2.920 2.830 2.860 82,676 -0.04(-1.38%)
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.