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 (%)
Feb 06, 2026 6831 6945 6817 6932 0 +133.90(+1.97%)
Feb 05, 2026 6837 6858 6780 6798 0 -84.32(-1.23%)
Feb 04, 2026 6924 6936 6839 6883 0 -35.09(-0.51%)
Feb 03, 2026 6985 6993 6862 6918 0 -58.63(-0.84%)
Feb 02, 2026 6917 6992 6914 6976 0 +37.41(+0.54%)
Jan 30, 2026 6946 6964 6893 6939 0 -29.98(-0.43%)
Jan 29, 2026 6988 6993 6871 6969 0 -9.02(-0.13%)
Jan 28, 2026 7002 7002 6963 6978 0 -0.57(-0.01%)
Jan 27, 2026 6966 6989 6959 6979 0 +28.37(+0.41%)
Jan 26, 2026 6929 6965 6922 6950 0 +34.62(+0.50%)
Jan 23, 2026 6910 6933 6896 6916 0 +2.26(+0.03%)
Jan 22, 2026 6914 6935 6894 6913 0 +37.73(+0.55%)
Jan 21, 2026 6819 6910 6805 6876 0 +78.76(+1.16%)
Jan 20, 2026 6848 6871 6789 6797 0 -143.15(-2.06%)
Jan 16, 2026 6940 6940 6940 6940 0 -4.46(-0.06%)
Jan 15, 2026 6969 6979 6938 6944 0 +17.87(+0.26%)
Jan 14, 2026 6937 6941 6886 6927 0 -37.14(-0.53%)
Jan 13, 2026 6980 6986 6939 6964 0 -13.53(-0.19%)
Jan 12, 2026 6936 6986 6934 6977 0 +10.99(+0.16%)
Jan 09, 2026 6934 6978 6918 6966 0 +44.82(+0.65%)
Jan 08, 2026 6914 6931 6899 6921 0 +0.53(+0.01%)
Jan 07, 2026 6945 6966 6919 6921 0 -23.89(-0.34%)
Jan 06, 2026 6908 6949 6904 6945 0 +42.77(+0.62%)
Jan 05, 2026 6892 6920 6892 6902 0 +43.58(+0.64%)
Jan 02, 2026 6887 6895 6824 6858 0 +12.97(+0.19%)
Dec 31, 2025 6846 6846 6846 6846 0 -50.74(-0.74%)
Dec 30, 2025 6900 6913 6893 6896 0 -9.50(-0.14%)
Dec 29, 2025 6900 6920 6889 6906 0 -24.20(-0.35%)
Dec 26, 2025 6938 6946 6922 6930 0 -2.11(-0.03%)
Dec 24, 2025 6932 6932 6932 6932 0 +22.26(+0.32%)
Dec 23, 2025 6874 6911 6869 6910 0 +31.30(+0.46%)
Dec 22, 2025 6864 6882 6856 6878 0 +43.99(+0.64%)
Dec 19, 2025 6796 6840 6793 6834 0 +59.74(+0.88%)
Dec 18, 2025 6778 6816 6758 6775 0 +53.33(+0.79%)
Dec 17, 2025 6802 6812 6720 6721 0 -78.83(-1.16%)
Dec 16, 2025 6804 6819 6760 6800 0 -16.25(-0.24%)
Dec 15, 2025 6862 6862 6801 6817 0 -10.90(-0.16%)
Dec 12, 2025 6889 6900 6802 6827 0 -73.59(-1.07%)
Dec 11, 2025 6860 6903 6833 6901 0 +14.32(+0.21%)
Dec 10, 2025 6833 6901 6825 6887 0 +46.17(+0.67%)
Dec 09, 2025 6843 6865 6837 6841 0 -6.00(-0.09%)
Dec 08, 2025 6872 6878 6827 6847 0 -23.89(-0.35%)
Dec 05, 2025 6866 6896 6858 6870 0 +13.28(+0.19%)
Dec 04, 2025 6864 6866 6827 6857 0 +7.40(+0.11%)
Dec 03, 2025 6814 6862 6810 6850 0 +20.35(+0.30%)
Dec 02, 2025 6833 6852 6807 6829 0 +16.74(+0.25%)
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.