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 30, 2026 4.616 4.620 4.500 4.500 10,030 -0.13(-2.85%)
Jan 29, 2026 4.632 4.680 4.631 4.632 10,085 -0.07(-1.44%)
Jan 28, 2026 4.700 4.766 4.690 4.700 13,156 +0.05(+1.08%)
Jan 27, 2026 4.740 4.800 4.650 4.650 10,203 -0.06(-1.32%)
Jan 26, 2026 4.550 4.712 4.532 4.712 57,166 +0.14(+2.99%)
Jan 23, 2026 4.500 4.660 4.500 4.575 36,840 +0.16(+3.51%)
Jan 22, 2026 4.420 4.420 4.420 4.420 38,636 +0.00(+0.00%)
Jan 21, 2026 4.383 4.440 4.383 4.420 43,187 +0.03(+0.78%)
Jan 20, 2026 4.386 4.400 4.386 4.386 51,798 +0.05(+1.06%)
Jan 16, 2026 4.200 4.340 4.200 4.340 3,155 +0.03(+0.70%)
Jan 15, 2026 4.320 4.320 4.220 4.310 53,723 -0.09(-1.96%)
Jan 14, 2026 4.500 4.510 4.395 4.396 54,973 -0.10(-2.18%)
Jan 13, 2026 4.455 4.494 4.455 4.494 79,404 +0.11(+2.60%)
Jan 12, 2026 4.600 4.610 4.278 4.380 82,612 +0.15(+3.55%)
Jan 09, 2026 4.313 4.313 4.000 4.230 89,773 +0.41(+10.59%)
Jan 07, 2026 3.825 68,629 +0.04(+0.92%)
Jan 06, 2026 3.870 3.900 3.780 3.790 27,640 -0.04(-0.94%)
Jan 05, 2026 3.826 3.826 3.824 3.826 28,038 +0.01(+0.31%)
Jan 02, 2026 3.814 3.825 3.814 3.814 19,981 +0.03(+0.90%)
Dec 31, 2025 3.780 3.846 3.780 3.780 2,631 -0.10(-2.51%)
Dec 30, 2025 3.873 3.877 3.873 3.877 31,213 +0.07(+1.77%)
Dec 29, 2025 3.810 3.820 3.620 3.810 9,277 +0.01(+0.26%)
Dec 26, 2025 3.760 3.800 3.760 3.800 4,154 +0.02(+0.44%)
Dec 24, 2025 3.822 3.822 3.780 3.784 11,256 +0.04(+1.06%)
Dec 23, 2025 3.744 3.744 3.744 3.744 11,210 -0.09(-2.37%)
Dec 22, 2025 3.875 3.880 3.820 3.835 34,951 +0.21(+5.94%)
Dec 19, 2025 3.465 3.640 3.463 3.620 101,481 +0.13(+3.72%)
Dec 18, 2025 3.490 3.490 3.490 3.490 43,790 -0.01(-0.29%)
Dec 16, 2025 3.500 40,561 -0.08(-2.23%)
Dec 15, 2025 3.574 3.660 3.548 3.580 41,720 +0.08(+2.29%)
Dec 12, 2025 3.600 3.600 3.478 3.500 12,365 +0.26(+7.91%)
Dec 11, 2025 3.345 3.345 3.244 3.244 5,644 -0.01(-0.40%)
Dec 10, 2025 3.254 3.256 3.120 3.256 3,138 -0.00(-0.11%)
Dec 09, 2025 3.150 3.260 3.145 3.260 8,578 +0.08(+2.68%)
Dec 08, 2025 3.350 3.400 3.175 3.175 12,425 -0.26(-7.43%)
Dec 05, 2025 3.410 3.430 3.400 3.430 5,100 +0.25(+7.86%)
Dec 04, 2025 3.180 3.180 3.180 3.180 500 +0.05(+1.73%)
Dec 03, 2025 3.122 3.126 3.056 3.126 6,762 -0.34(-9.85%)
Dec 02, 2025 3.423 3.472 3.423 3.467 1,916 -0.03(-0.99%)
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.