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 16, 2026 4.950 4.980 4.830 4.960 138,210 +0.10(+2.06%)
Jan 15, 2026 4.800 5.080 4.750 4.860 336,246 +0.06(+1.25%)
Jan 14, 2026 4.800 4.890 4.730 4.800 314,408 +0.09(+1.91%)
Jan 13, 2026 4.750 4.870 4.680 4.710 202,969 -0.02(-0.42%)
Jan 12, 2026 4.620 4.770 4.620 4.730 129,133 +0.08(+1.72%)
Jan 09, 2026 4.450 4.650 4.440 4.650 72,178 +0.23(+5.20%)
Jan 08, 2026 4.500 4.500 4.350 4.420 64,810 -0.05(-1.12%)
Jan 07, 2026 4.450 4.500 4.390 4.470 153,244 -0.08(-1.76%)
Jan 06, 2026 4.300 4.550 4.260 4.550 162,087 +0.30(+7.06%)
Jan 05, 2026 4.340 4.450 4.150 4.250 118,524 -0.05(-1.16%)
Jan 02, 2026 4.410 4.475 4.200 4.300 138,558 -0.15(-3.37%)
Dec 31, 2025 4.450 0 -0.07(-1.55%)
Dec 30, 2025 4.500 4.590 4.450 4.520 75,763 +0.04(+0.89%)
Dec 29, 2025 4.700 4.720 4.480 4.480 107,830 -0.25(-5.29%)
Dec 24, 2025 4.730 0 +0.13(+2.83%)
Dec 23, 2025 4.650 4.670 4.490 4.600 80,838 +0.07(+1.55%)
Dec 22, 2025 4.420 4.570 4.420 4.530 152,130 +0.16(+3.66%)
Dec 19, 2025 4.260 4.560 4.250 4.370 308,939 +0.15(+3.55%)
Dec 18, 2025 4.240 4.260 4.050 4.220 315,403 -0.02(-0.47%)
Dec 17, 2025 4.300 4.350 4.230 4.240 156,062 -0.06(-1.40%)
Dec 16, 2025 4.550 4.550 4.300 4.300 101,577 -0.27(-5.91%)
Dec 15, 2025 4.650 4.720 4.410 4.570 168,638 -0.15(-3.18%)
Dec 12, 2025 4.750 4.770 4.600 4.720 99,433 -0.03(-0.63%)
Dec 11, 2025 4.580 4.840 4.570 4.750 210,246 +0.16(+3.49%)
Dec 10, 2025 4.700 4.800 4.590 4.590 155,178 -0.06(-1.29%)
Dec 09, 2025 4.750 4.780 4.650 4.650 89,533 -0.01(-0.21%)
Dec 08, 2025 4.820 4.850 4.660 4.660 97,437 -0.14(-2.92%)
Dec 05, 2025 4.770 4.920 4.740 4.800 481,693 +0.10(+2.13%)
Dec 04, 2025 4.800 4.800 4.600 4.700 96,679 -0.06(-1.26%)
Dec 03, 2025 4.620 4.860 4.550 4.760 247,665 +0.15(+3.37%)
Dec 02, 2025 4.400 4.670 4.330 4.605 565,997 +0.26(+5.86%)
Dec 01, 2025 4.350 4.450 4.280 4.350 243,897 +0.00(+0.00%)
Nov 28, 2025 4.280 4.420 4.270 4.350 163,114 +0.06(+1.40%)
Nov 27, 2025 4.340 4.340 4.280 4.290 8,214 +0.00(+0.00%)
Nov 26, 2025 4.290 4.300 4.200 4.290 104,734 +0.03(+0.70%)
Nov 25, 2025 4.310 4.350 4.220 4.260 116,337 -0.08(-1.84%)
Nov 24, 2025 4.180 4.340 4.180 4.340 116,167 +0.16(+3.83%)
Nov 21, 2025 4.180 4.300 4.080 4.180 163,936 -0.15(-3.46%)
Nov 20, 2025 4.420 4.490 4.200 4.330 164,396 -0.02(-0.46%)
Nov 19, 2025 4.450 4.570 4.330 4.350 142,876 -0.08(-1.81%)
Nov 18, 2025 4.300 4.450 4.290 4.430 270,324 +0.16(+3.75%)
Nov 17, 2025 4.290 4.400 4.200 4.270 192,933 +0.05(+1.18%)
Nov 14, 2025 4.100 4.220 4.030 4.220 64,180 -0.03(-0.71%)
Nov 13, 2025 4.240 4.280 4.180 4.250 91,578 +0.05(+1.19%)
Nov 12, 2025 4.000 4.300 4.000 4.200 112,256 +0.16(+3.96%)
Nov 11, 2025 4.020 4.090 3.920 4.040 79,170 +0.14(+3.59%)
Nov 10, 2025 3.920 4.030 3.880 3.900 125,817 +0.00(+0.00%)
Nov 07, 2025 3.800 4.020 3.710 3.900 179,165 +0.06(+1.56%)
Nov 06, 2025 3.700 3.850 3.700 3.840 276,935 +0.16(+4.35%)
Nov 05, 2025 3.850 3.870 3.630 3.680 269,952 -0.14(-3.66%)
Nov 04, 2025 3.800 3.890 3.750 3.820 205,616 -0.07(-1.80%)
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.