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 (%)
Feb 04, 2026 7.290 7.450 6.910 7.100 102,565 -0.10(-1.39%)
Feb 03, 2026 6.900 7.300 6.750 7.200 163,712 +0.65(+9.92%)
Feb 02, 2026 6.460 6.770 6.310 6.550 138,718 -0.04(-0.61%)
Jan 30, 2026 6.960 7.060 6.450 6.590 474,363 -0.55(-7.70%)
Jan 29, 2026 7.900 7.900 6.900 7.140 367,896 -0.66(-8.46%)
Jan 28, 2026 7.600 7.800 7.300 7.800 159,554 +0.41(+5.55%)
Jan 27, 2026 7.390 7.600 7.070 7.390 180,289 +0.14(+1.93%)
Jan 26, 2026 7.000 7.340 6.940 7.250 428,517 +0.40(+5.84%)
Jan 23, 2026 7.050 7.050 6.700 6.850 80,095 +0.00(+0.00%)
Jan 22, 2026 6.800 7.090 6.775 6.850 210,147 +0.20(+3.01%)
Jan 21, 2026 6.640 6.800 6.450 6.650 181,956 +0.07(+1.06%)
Jan 20, 2026 6.350 6.850 6.200 6.580 160,958 +0.18(+2.81%)
Jan 19, 2026 6.460 6.590 6.300 6.400 76,755 +0.05(+0.79%)
Jan 16, 2026 6.350 6.640 6.350 6.350 96,232 -0.20(-3.05%)
Jan 15, 2026 6.520 6.550 6.180 6.550 128,710 +0.05(+0.77%)
Jan 14, 2026 6.300 6.700 6.290 6.500 258,254 +0.28(+4.42%)
Jan 13, 2026 6.250 6.330 6.200 6.225 90,314 -0.04(-0.56%)
Jan 12, 2026 6.240 6.450 6.170 6.260 190,887 +0.03(+0.48%)
Jan 09, 2026 6.450 6.450 6.100 6.230 97,088 -0.10(-1.58%)
Jan 08, 2026 6.000 6.360 5.750 6.330 460,483 +0.33(+5.50%)
Jan 07, 2026 6.150 6.190 5.860 6.000 1,527,545 -0.08(-1.32%)
Jan 06, 2026 6.000 6.300 5.910 6.080 223,972 +0.08(+1.33%)
Jan 05, 2026 5.940 6.120 5.875 6.000 106,427 +0.07(+1.18%)
Jan 02, 2026 6.290 6.480 5.875 5.930 83,941 -0.34(-5.42%)
Dec 31, 2025 6.270 0 +0.66(+11.76%)
Dec 30, 2025 5.560 5.750 5.360 5.610 49,068 +0.05(+0.90%)
Dec 29, 2025 5.600 5.650 5.350 5.560 50,300 +0.01(+0.18%)
Dec 24, 2025 5.550 0 +0.40(+7.77%)
Dec 23, 2025 5.200 5.200 4.870 5.150 177,168 -0.13(-2.46%)
Dec 22, 2025 5.250 5.690 5.060 5.280 151,542 +0.08(+1.54%)
Dec 19, 2025 4.690 5.200 4.650 5.200 632,512 +0.52(+11.11%)
Dec 18, 2025 4.800 4.800 4.600 4.680 93,444 -0.12(-2.50%)
Dec 17, 2025 4.510 4.800 4.500 4.800 98,249 +0.29(+6.43%)
Dec 16, 2025 4.340 4.630 4.290 4.510 51,316 +0.21(+4.88%)
Dec 15, 2025 4.500 4.590 4.300 4.300 26,939 -0.24(-5.29%)
Dec 12, 2025 4.650 4.800 4.490 4.540 112,270 -0.06(-1.30%)
Dec 11, 2025 4.390 4.650 4.310 4.600 60,585 +0.20(+4.55%)
Dec 10, 2025 4.300 4.410 4.280 4.400 25,730 +0.06(+1.38%)
Dec 09, 2025 4.390 4.390 4.230 4.340 57,316 -0.11(-2.47%)
Dec 08, 2025 4.700 4.740 4.060 4.450 101,815 -0.25(-5.32%)
Dec 05, 2025 4.920 4.920 4.650 4.700 49,505 -0.19(-3.89%)
Dec 04, 2025 5.100 5.150 4.860 4.890 98,054 -0.21(-4.12%)
Dec 03, 2025 4.550 5.200 4.550 5.100 211,902 +0.60(+13.33%)
Dec 02, 2025 4.590 4.680 4.250 4.500 78,628 -0.07(-1.53%)
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.