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 1.040 1.050 0.9922 0.9985 84,106 -0.05(-4.59%)
Jan 27, 2026 1.070 1.080 0.9786 1.046 162,262 +0.02(+1.60%)
Jan 26, 2026 0.9696 1.080 0.9501 1.030 458,675 +0.09(+9.57%)
Jan 23, 2026 0.9109 0.9714 0.8980 0.9400 111,494 +0.04(+4.75%)
Jan 22, 2026 0.8500 0.9119 0.8100 0.8974 192,940 +0.02(+2.17%)
Jan 21, 2026 0.8901 0.9923 0.8512 0.8783 111,943 -0.04(-4.52%)
Jan 20, 2026 0.8101 0.9214 0.8101 0.9199 260,361 +0.10(+11.91%)
Jan 16, 2026 0.8500 0.8563 0.8065 0.8220 117,114 -0.05(-5.22%)
Jan 15, 2026 0.8800 0.8998 0.8500 0.8673 67,441 +0.00(+0.32%)
Jan 14, 2026 0.8995 0.9030 0.8645 0.8645 90,022 -0.03(-3.23%)
Jan 13, 2026 0.9200 0.9300 0.8934 0.8934 27,675 -0.02(-1.73%)
Jan 12, 2026 0.9134 0.9500 0.9089 0.9091 100,489 +0.00(+0.13%)
Jan 09, 2026 0.9080 0.9100 0.8588 0.9079 81,028 +0.00(+0.29%)
Jan 08, 2026 0.8807 0.9054 0.8800 0.9053 55,007 +0.01(+0.59%)
Jan 07, 2026 0.8960 0.9209 0.8783 0.9000 32,714 -0.01(-1.28%)
Jan 06, 2026 0.9276 0.9300 0.8844 0.9117 54,620 +0.01(+1.58%)
Jan 05, 2026 0.8521 0.9711 0.8521 0.8975 57,809 +0.00(+0.50%)
Jan 02, 2026 0.9000 0.9810 0.8812 0.8930 72,245 -0.06(-6.77%)
Dec 31, 2025 0.9700 1.050 0.8900 0.9578 184,207 -0.02(-2.46%)
Dec 30, 2025 0.9700 1.080 0.9523 0.9820 51,605 +0.03(+3.37%)
Dec 29, 2025 0.9550 1.015 0.9124 0.9500 109,098 -0.06(-6.31%)
Dec 26, 2025 0.9184 1.020 0.9184 1.014 68,376 +0.03(+2.94%)
Dec 24, 2025 0.9626 1.000 0.9295 0.9850 51,203 +0.01(+0.51%)
Dec 23, 2025 0.9385 0.9800 0.9100 0.9800 54,404 +0.07(+7.69%)
Dec 22, 2025 0.9360 0.9800 0.8965 0.9100 54,277 -0.01(-1.09%)
Dec 19, 2025 0.8683 0.9251 0.8546 0.9200 105,942 +0.01(+1.17%)
Dec 18, 2025 0.9160 0.9437 0.8794 0.9094 86,723 -0.01(-1.26%)
Dec 17, 2025 0.9860 0.9900 0.9167 0.9210 78,509 -0.06(-6.02%)
Dec 16, 2025 1.020 1.090 0.9633 0.9800 110,970 -0.02(-1.86%)
Dec 15, 2025 0.9709 1.058 0.9600 0.9986 74,127 +0.09(+10.31%)
Dec 12, 2025 0.9626 1.070 0.9053 0.9053 113,522 -0.02(-2.32%)
Dec 11, 2025 0.8400 0.9500 0.8400 0.9268 241,576 +0.10(+12.45%)
Dec 10, 2025 0.8101 0.8548 0.8101 0.8242 26,301 -0.02(-1.88%)
Dec 09, 2025 0.8260 0.8817 0.7973 0.8400 133,986 +0.02(+2.70%)
Dec 08, 2025 0.8318 0.9000 0.7872 0.8179 61,366 -0.00(-0.44%)
Dec 05, 2025 0.8200 0.8579 0.8090 0.8215 103,824 +0.00(+0.18%)
Dec 04, 2025 0.7793 0.8200 0.7600 0.8200 166,126 +0.03(+4.46%)
Dec 03, 2025 0.7568 0.7850 0.7128 0.7850 95,889 +0.04(+4.67%)
Dec 02, 2025 0.7715 0.7815 0.7500 0.7500 19,774 -0.04(-5.06%)
Dec 01, 2025 0.7850 0.8346 0.7616 0.7900 88,908 +0.00(+0.46%)
Nov 28, 2025 0.7272 0.7864 0.7272 0.7864 33,845 +0.03(+4.02%)
Nov 26, 2025 0.7400 0.7560 0.7400 0.7560 49,534 +0.02(+2.16%)
Nov 25, 2025 0.7408 0.7560 0.7371 0.7400 46,896 +0.00(+0.23%)
Nov 24, 2025 0.7125 0.7558 0.7125 0.7383 19,934 +0.00(+0.04%)
Nov 21, 2025 0.7010 0.7452 0.7010 0.7380 57,351 +0.00(+0.54%)
Nov 20, 2025 0.7395 0.7500 0.7129 0.7340 51,168 +0.00(+0.55%)
Nov 19, 2025 0.7395 0.7854 0.7228 0.7300 60,304 -0.01(-1.28%)
Nov 18, 2025 0.7268 0.7450 0.6375 0.7395 110,881 +0.02(+2.28%)
Nov 17, 2025 0.7600 0.7655 0.7219 0.7230 44,919 -0.03(-3.60%)
Nov 14, 2025 0.7365 0.7811 0.7190 0.7500 15,483 +0.01(+1.89%)
Nov 13, 2025 0.7867 0.7867 0.7307 0.7361 52,873 -0.06(-7.48%)
Nov 12, 2025 0.7712 0.8150 0.7424 0.7956 86,713 +0.04(+5.95%)
Nov 11, 2025 0.7345 0.7656 0.7097 0.7509 97,108 +0.02(+3.22%)
Nov 10, 2025 0.7200 0.7490 0.7110 0.7275 75,104 +0.01(+1.04%)
Nov 07, 2025 0.7100 0.7200 0.6954 0.7200 31,181 +0.01(+2.03%)
Nov 06, 2025 0.7000 0.7096 0.6950 0.7057 33,039 +0.00(+0.13%)
Nov 05, 2025 0.7068 0.7087 0.6970 0.7048 37,917 -0.00(-0.20%)
Nov 04, 2025 0.7081 0.7150 0.6650 0.7062 167,787 +0.00(+0.63%)
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.