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 02, 2026 1.110 1.240 1.110 1.220 246,171 +0.11(+9.91%)
Dec 31, 2025 1.110 0 -0.05(-4.31%)
Dec 30, 2025 1.170 1.175 1.150 1.160 140,812 +0.00(+0.00%)
Dec 29, 2025 1.220 1.220 1.150 1.160 188,457 -0.08(-6.45%)
Dec 24, 2025 1.240 0 +0.04(+3.33%)
Dec 23, 2025 1.280 1.280 1.170 1.200 217,192 -0.08(-6.25%)
Dec 22, 2025 1.270 1.330 1.270 1.280 138,691 -0.03(-2.29%)
Dec 19, 2025 1.190 1.330 1.190 1.310 260,157 +0.15(+12.45%)
Dec 18, 2025 1.230 1.230 1.150 1.165 306,830 -0.02(-2.10%)
Dec 17, 2025 1.270 1.290 1.190 1.190 201,756 -0.08(-6.30%)
Dec 16, 2025 1.260 1.290 1.195 1.270 175,757 -0.01(-0.78%)
Dec 15, 2025 1.300 1.300 1.230 1.280 133,858 -0.01(-0.78%)
Dec 12, 2025 1.370 1.370 1.270 1.290 126,464 -0.07(-5.15%)
Dec 11, 2025 1.400 1.410 1.345 1.360 88,357 -0.03(-2.16%)
Dec 10, 2025 1.450 1.450 1.350 1.390 205,845 -0.03(-2.11%)
Dec 09, 2025 1.460 1.460 1.380 1.420 51,528 -0.04(-2.74%)
Dec 08, 2025 1.400 1.500 1.340 1.460 190,704 +0.04(+2.82%)
Dec 05, 2025 1.480 1.520 1.400 1.420 141,888 -0.03(-2.07%)
Dec 04, 2025 1.390 1.480 1.370 1.450 172,608 +0.06(+4.32%)
Dec 03, 2025 1.310 1.410 1.290 1.390 174,642 +0.06(+4.51%)
Dec 02, 2025 1.350 1.350 1.305 1.330 78,812 -0.04(-2.92%)
Dec 01, 2025 1.380 1.400 1.330 1.370 112,031 -0.02(-1.79%)
Nov 28, 2025 1.310 1.410 1.310 1.395 250,706 +0.10(+8.14%)
Nov 27, 2025 1.320 1.340 1.290 1.290 125,086 -0.02(-1.53%)
Nov 26, 2025 1.400 1.400 1.290 1.310 150,467 -0.06(-4.38%)
Nov 25, 2025 1.360 1.390 1.290 1.370 113,957 +0.05(+3.79%)
Nov 24, 2025 1.270 1.320 1.200 1.320 228,731 +0.13(+10.92%)
Nov 21, 2025 1.240 1.270 1.180 1.190 162,637 -0.05(-4.03%)
Nov 20, 2025 1.350 1.400 1.220 1.240 505,493 -0.08(-6.06%)
Nov 19, 2025 1.290 1.320 1.270 1.320 89,699 +0.05(+3.94%)
Nov 18, 2025 1.250 1.270 1.200 1.270 202,277 +0.04(+3.25%)
Nov 17, 2025 1.310 1.340 1.210 1.230 248,723 -0.06(-4.65%)
Nov 14, 2025 1.250 1.330 1.250 1.290 385,354 -0.04(-3.01%)
Nov 13, 2025 1.410 1.430 1.330 1.330 415,982 -0.09(-6.34%)
Nov 12, 2025 1.400 1.440 1.400 1.420 491,246 +0.00(+0.00%)
Nov 11, 2025 1.540 1.540 1.390 1.420 502,505 -0.09(-5.96%)
Nov 10, 2025 1.600 1.600 1.480 1.510 1,937,366 +0.05(+3.42%)
Nov 07, 2025 1.350 1.480 1.310 1.460 981,882 +0.15(+11.45%)
Nov 06, 2025 1.400 1.430 1.300 1.310 432,341 -0.14(-9.34%)
Nov 05, 2025 1.520 1.580 1.430 1.445 1,253,246 +0.06(+3.96%)
Nov 04, 2025 1.420 1.470 1.350 1.390 712,047 -0.03(-2.11%)
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.