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 26, 2026 4.750 6.000 4.750 6.000 1,863 +0.00(+0.00%)
Jan 23, 2026 6.000 6.000 6.000 6.000 126 +1.06(+21.46%)
Jan 22, 2026 5.730 5.740 4.770 4.940 857 -1.15(-18.88%)
Jan 21, 2026 4.750 6.090 4.750 6.090 1,600 -0.16(-2.56%)
Jan 20, 2026 6.250 6.250 6.250 6.250 200 -0.10(-1.57%)
Jan 16, 2026 5.950 6.350 4.750 6.350 2,242 +0.05(+0.79%)
Jan 15, 2026 6.300 6.300 6.300 6.300 100 +1.80(+40.00%)
Jan 14, 2026 4.500 4.500 4.500 4.500 100 -0.75(-14.29%)
Jan 08, 2026 5.250 0 -0.45(-7.89%)
Jan 06, 2026 4.500 4.500 4.500 5.700 150 +0.21(+3.83%)
Jan 05, 2026 5.490 5.490 5.490 5.490 100 +0.49(+9.80%)
Jan 02, 2026 5.000 5.000 5.000 5.000 200 -1.00(-16.67%)
Dec 31, 2025 4.250 6.400 4.250 6.000 853 +0.27(+4.71%)
Dec 30, 2025 5.730 5.750 4.000 5.730 2,216 +0.73(+14.60%)
Dec 29, 2025 4.000 5.000 4.000 5.000 219 -1.45(-22.48%)
Dec 19, 2025 3.730 3.730 3.730 6.450 362 +0.00(+0.00%)
Dec 18, 2025 5.000 6.700 5.000 6.450 2,317 +0.11(+1.74%)
Dec 17, 2025 5.020 6.690 5.020 6.340 1,825 +1.34(+26.80%)
Dec 16, 2025 3.550 5.000 3.550 5.000 391 +1.49(+42.45%)
Dec 12, 2025 3.510 21 +0.46(+15.08%)
Dec 03, 2025 3.050 5 -0.47(-13.35%)
Dec 01, 2025 3.050 6.300 3.050 3.520 318 -2.97(-45.76%)
Nov 28, 2025 6.240 6.490 6.240 6.490 1,567 +0.21(+3.34%)
Nov 26, 2025 6.300 6.300 6.000 6.280 800 +0.64(+11.35%)
Nov 24, 2025 5.640 5.640 5.640 5.640 500 +0.14(+2.55%)
Nov 21, 2025 5.450 5.500 5.450 5.500 1,003 +0.50(+10.00%)
Nov 20, 2025 4.500 5.000 4.500 5.000 1,100 +0.00(+0.00%)
Nov 19, 2025 4.990 5.000 4.990 5.000 403 +0.00(+0.00%)
Nov 18, 2025 4.950 5.000 4.950 5.000 1,026 +0.90(+21.95%)
Nov 17, 2025 4.100 4.100 4.100 4.100 326 +0.10(+2.50%)
Nov 14, 2025 4.000 4.000 4.000 4.000 337 +0.09(+2.30%)
Nov 13, 2025 3.290 3.910 3.290 3.910 636 -0.34(-8.00%)
Nov 12, 2025 3.270 4.250 3.270 4.250 200 -0.74(-14.83%)
Nov 11, 2025 4.990 4.990 4.990 4.990 100 -0.01(-0.20%)
Nov 10, 2025 5.000 5.000 5.000 5.000 544 +0.01(+0.20%)
Nov 07, 2025 4.500 4.990 4.350 4.990 1,762 +0.65(+14.98%)
Nov 06, 2025 3.090 4.350 3.090 4.340 456 -0.11(-2.47%)
Nov 05, 2025 3.750 4.450 3.750 4.450 400 +0.70(+18.67%)
Nov 04, 2025 3.030 3.750 3.030 3.750 1,540 -0.25(-6.25%)
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.