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 28, 2026 2.740 2.750 2.620 2.671 737,799 -0.01(-0.34%)
Jan 27, 2026 2.700 2.750 2.560 2.680 748,968 +0.10(+3.88%)
Jan 26, 2026 2.760 2.800 2.560 2.580 1,040,238 -0.18(-6.39%)
Jan 23, 2026 2.820 2.820 2.700 2.756 1,049,494 -0.00(-0.14%)
Jan 22, 2026 2.679 2.830 2.679 2.760 1,323,339 +0.11(+4.15%)
Jan 21, 2026 2.570 2.666 2.497 2.650 828,809 +0.08(+3.11%)
Jan 20, 2026 2.550 2.750 2.520 2.570 1,158,764 -0.15(-5.51%)
Jan 16, 2026 2.520 2.739 2.520 2.720 945,413 +0.20(+7.94%)
Jan 15, 2026 2.550 2.632 2.500 2.520 604,502 -0.01(-0.51%)
Jan 14, 2026 2.461 2.640 2.420 2.533 724,895 +0.11(+4.67%)
Jan 13, 2026 2.658 2.740 2.420 2.420 1,152,194 -0.21(-7.98%)
Jan 12, 2026 2.700 2.770 2.570 2.630 936,666 -0.01(-0.38%)
Jan 09, 2026 2.600 2.800 2.560 2.640 1,640,346 +0.05(+1.93%)
Jan 08, 2026 2.240 2.590 2.183 2.590 1,643,205 +0.41(+18.81%)
Jan 07, 2026 2.250 2.250 2.160 2.180 763,643 -0.02(-0.91%)
Jan 06, 2026 2.040 2.200 2.020 2.200 1,004,465 +0.19(+9.45%)
Jan 05, 2026 2.030 2.050 1.960 2.010 942,627 +0.03(+1.52%)
Jan 02, 2026 2.000 2.070 1.928 1.980 736,240 +0.08(+4.21%)
Dec 31, 2025 1.870 1.920 1.836 1.900 612,203 +0.05(+2.70%)
Dec 30, 2025 1.970 1.970 1.820 1.850 1,126,718 -0.13(-6.56%)
Dec 29, 2025 2.110 2.120 1.930 1.980 803,561 -0.13(-6.16%)
Dec 26, 2025 2.140 2.160 2.100 2.110 416,758 -0.02(-0.85%)
Dec 24, 2025 2.160 2.170 2.100 2.128 510,834 -0.00(-0.09%)
Dec 23, 2025 2.000 2.180 1.962 2.130 1,187,690 +0.17(+8.67%)
Dec 22, 2025 1.900 1.970 1.860 1.960 615,381 +0.07(+3.70%)
Dec 19, 2025 1.872 1.940 1.850 1.890 484,678 +0.04(+2.16%)
Dec 18, 2025 1.780 1.916 1.690 1.850 680,696 +0.15(+9.11%)
Dec 17, 2025 1.665 1.760 1.610 1.696 790,089 +0.06(+3.38%)
Dec 16, 2025 1.820 1.830 1.580 1.640 2,337,216 -0.14(-7.87%)
Dec 15, 2025 1.840 1.950 1.740 1.780 1,568,522 -0.14(-7.29%)
Dec 12, 2025 1.900 1.950 1.810 1.920 413,959 +0.03(+1.53%)
Dec 11, 2025 1.950 1.980 1.800 1.891 1,352,484 -0.05(-2.75%)
Dec 10, 2025 2.100 2.170 1.895 1.944 2,794,801 -0.16(-7.40%)
Dec 09, 2025 2.150 2.170 2.070 2.100 619,170 -0.01(-0.47%)
Dec 08, 2025 2.140 2.190 2.100 2.110 356,552 -0.03(-1.40%)
Dec 05, 2025 2.180 2.180 2.090 2.140 309,713 +0.00(+0.00%)
Dec 04, 2025 2.200 2.200 2.025 2.140 353,745 +0.08(+3.88%)
Dec 03, 2025 2.040 2.160 2.040 2.060 374,401 +0.03(+1.48%)
Dec 02, 2025 2.010 2.178 1.990 2.030 276,037 +0.03(+1.60%)
Dec 01, 2025 2.080 2.140 1.978 1.998 765,234 -0.07(-3.48%)
Nov 28, 2025 2.050 2.130 2.050 2.070 258,827 +0.01(+0.49%)
Nov 26, 2025 2.150 2.180 2.050 2.060 619,781 -0.07(-3.29%)
Nov 25, 2025 2.160 2.200 2.050 2.130 561,428 -0.04(-1.89%)
Nov 24, 2025 2.000 2.202 2.000 2.171 717,934 +0.17(+8.55%)
Nov 21, 2025 1.990 2.100 1.920 2.000 1,310,492 +0.01(+0.73%)
Nov 20, 2025 2.030 2.237 1.960 1.986 1,607,495 -0.05(-2.67%)
Nov 19, 2025 2.295 2.380 2.000 2.040 1,743,574 -0.21(-9.33%)
Nov 18, 2025 2.100 2.330 1.820 2.250 3,287,325 +0.10(+4.65%)
Nov 17, 2025 2.390 2.390 2.140 2.150 2,010,032 -0.26(-10.79%)
Nov 14, 2025 2.400 2.584 2.260 2.410 987,770 -0.04(-1.63%)
Nov 13, 2025 2.795 2.800 2.400 2.450 1,653,792 -0.24(-8.92%)
Nov 12, 2025 2.770 2.800 2.560 2.690 1,029,749 -0.08(-3.03%)
Nov 11, 2025 2.840 2.840 2.750 2.774 368,681 +0.00(+0.14%)
Nov 10, 2025 2.750 2.909 2.750 2.770 1,439,332 +0.05(+1.84%)
Nov 07, 2025 2.650 2.720 2.280 2.720 2,672,626 +0.11(+4.21%)
Nov 06, 2025 2.980 2.980 2.600 2.610 980,978 -0.22(-7.77%)
Nov 05, 2025 2.720 2.840 2.710 2.830 919,794 +0.13(+4.81%)
Nov 04, 2025 2.760 2.900 2.550 2.700 2,104,232 +0.00(+0.00%)
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.