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 09, 2026 1.700 1.700 1.670 1.670 22,670 +0.00(+0.00%)
Jan 08, 2026 1.620 1.690 1.620 1.670 68,515 +0.02(+1.21%)
Jan 07, 2026 1.660 1.660 1.600 1.650 154,780 -0.02(-1.20%)
Jan 06, 2026 1.690 1.720 1.660 1.670 120,761 -0.02(-1.18%)
Jan 05, 2026 1.730 1.740 1.660 1.690 292,646 -0.06(-3.43%)
Jan 02, 2026 1.780 1.790 1.720 1.750 37,202 -0.03(-1.69%)
Dec 31, 2025 1.780 0 +0.07(+4.09%)
Dec 30, 2025 1.680 1.740 1.670 1.710 74,581 -0.01(-0.58%)
Dec 29, 2025 1.660 1.720 1.660 1.720 59,305 +0.05(+2.99%)
Dec 24, 2025 1.670 0 +0.02(+1.21%)
Dec 23, 2025 1.640 1.690 1.640 1.650 97,220 -0.02(-1.20%)
Dec 22, 2025 1.620 1.670 1.610 1.670 82,325 +0.05(+3.09%)
Dec 19, 2025 1.620 1.640 1.600 1.620 17,930 -0.04(-2.41%)
Dec 18, 2025 1.660 1.680 1.610 1.660 110,840 -0.02(-1.19%)
Dec 17, 2025 1.680 1.690 1.660 1.680 43,645 -0.01(-0.59%)
Dec 16, 2025 1.750 1.750 1.650 1.690 137,706 +0.03(+1.81%)
Dec 15, 2025 1.710 1.790 1.660 1.660 61,231 -0.07(-4.05%)
Dec 12, 2025 1.700 1.790 1.700 1.730 58,914 +0.02(+1.17%)
Dec 11, 2025 1.680 1.730 1.640 1.710 95,470 +0.03(+1.79%)
Dec 10, 2025 1.710 1.710 1.670 1.680 40,090 -0.03(-1.75%)
Dec 09, 2025 1.690 1.720 1.680 1.710 28,568 +0.02(+1.18%)
Dec 08, 2025 1.770 1.780 1.690 1.690 44,721 -0.09(-5.06%)
Dec 05, 2025 1.660 1.780 1.660 1.780 295,778 +0.14(+8.54%)
Dec 04, 2025 1.620 1.690 1.620 1.640 68,908 +0.01(+0.61%)
Dec 03, 2025 1.660 1.660 1.620 1.630 32,559 -0.01(-0.61%)
Dec 02, 2025 1.660 1.680 1.620 1.640 65,389 +0.02(+1.23%)
Dec 01, 2025 1.570 1.690 1.540 1.620 300,001 +0.09(+5.88%)
Nov 28, 2025 1.560 1.590 1.530 1.530 24,437 +0.02(+1.32%)
Nov 27, 2025 1.530 1.590 1.510 1.510 135,963 -0.03(-1.95%)
Nov 26, 2025 1.600 1.600 1.520 1.540 56,979 -0.02(-1.28%)
Nov 25, 2025 1.590 1.600 1.550 1.560 79,517 -0.06(-3.70%)
Nov 24, 2025 1.610 1.650 1.610 1.620 44,269 +0.03(+1.89%)
Nov 21, 2025 1.610 1.610 1.510 1.590 97,937 -0.01(-0.63%)
Nov 20, 2025 1.640 1.640 1.600 1.600 198,677 -0.04(-2.44%)
Nov 19, 2025 1.580 1.640 1.580 1.640 131,943 +0.04(+2.50%)
Nov 18, 2025 1.630 1.630 1.580 1.600 57,699 -0.01(-0.62%)
Nov 17, 2025 1.580 1.620 1.580 1.610 47,229 +0.04(+2.55%)
Nov 14, 2025 1.600 1.620 1.570 1.570 92,591 -0.02(-1.26%)
Nov 13, 2025 1.580 1.610 1.570 1.590 66,522 +0.00(+0.00%)
Nov 12, 2025 1.620 1.660 1.570 1.590 150,535 -0.01(-0.63%)
Nov 11, 2025 1.560 1.680 1.540 1.600 496,539 +0.06(+3.90%)
Nov 10, 2025 1.470 1.540 1.440 1.540 281,789 +0.06(+4.05%)
Nov 07, 2025 1.430 1.480 1.370 1.480 385,326 +0.09(+6.47%)
Nov 06, 2025 1.330 1.420 1.300 1.390 76,434 +0.09(+6.92%)
Nov 05, 2025 1.270 1.400 1.270 1.300 91,788 +0.01(+0.78%)
Nov 04, 2025 1.300 1.310 1.290 1.290 14,479 -0.06(-4.44%)
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.