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 8.510 8.900 8.510 8.730 89,442 +0.22(+2.59%)
Jan 08, 2026 8.650 8.650 8.290 8.510 72,335 +0.12(+1.43%)
Jan 07, 2026 8.640 8.640 8.200 8.390 112,636 -0.12(-1.41%)
Jan 06, 2026 8.250 8.660 8.250 8.510 269,706 +0.35(+4.29%)
Jan 05, 2026 8.200 8.450 8.060 8.160 172,254 +0.20(+2.51%)
Jan 02, 2026 7.990 8.170 7.920 7.960 122,554 -0.01(-0.13%)
Dec 31, 2025 7.970 0 -0.11(-1.36%)
Dec 30, 2025 8.080 8.180 7.900 8.080 207,174 +0.14(+1.76%)
Dec 29, 2025 7.880 8.040 7.850 7.940 309,162 -0.12(-1.49%)
Dec 24, 2025 8.060 0 -0.11(-1.35%)
Dec 23, 2025 8.340 8.340 8.140 8.170 36,911 -0.12(-1.45%)
Dec 22, 2025 8.300 8.440 8.260 8.290 51,331 +0.12(+1.47%)
Dec 19, 2025 7.920 8.220 7.920 8.170 50,745 +0.20(+2.51%)
Dec 18, 2025 8.250 8.250 7.925 7.970 76,114 -0.22(-2.69%)
Dec 17, 2025 8.290 8.290 8.010 8.190 89,935 +0.12(+1.49%)
Dec 16, 2025 8.000 8.200 7.940 8.070 103,508 -0.10(-1.22%)
Dec 15, 2025 8.210 8.450 8.000 8.170 51,784 -0.03(-0.37%)
Dec 12, 2025 8.420 8.420 7.970 8.200 55,075 -0.08(-0.97%)
Dec 11, 2025 8.020 8.300 7.980 8.280 107,952 +0.29(+3.63%)
Dec 10, 2025 7.950 8.000 7.740 7.990 78,176 +0.10(+1.27%)
Dec 09, 2025 7.610 7.920 7.610 7.890 97,132 +0.21(+2.73%)
Dec 08, 2025 7.940 7.940 7.680 7.680 85,353 -0.10(-1.29%)
Dec 05, 2025 7.930 7.940 7.610 7.780 90,934 -0.01(-0.13%)
Dec 04, 2025 7.820 7.850 7.600 7.790 78,223 -0.01(-0.13%)
Dec 03, 2025 7.750 7.980 7.750 7.800 148,348 +0.15(+1.96%)
Dec 02, 2025 7.800 7.800 7.470 7.650 76,445 -0.11(-1.42%)
Dec 01, 2025 7.740 7.850 7.600 7.760 126,609 +0.23(+3.05%)
Nov 28, 2025 7.400 7.590 7.400 7.530 119,731 +0.19(+2.59%)
Nov 27, 2025 7.350 7.360 7.270 7.340 11,238 +0.00(+0.00%)
Nov 26, 2025 7.190 7.390 7.190 7.340 63,872 +0.15(+2.09%)
Nov 25, 2025 7.210 7.260 7.050 7.190 52,887 +0.00(+0.00%)
Nov 24, 2025 7.110 7.220 7.050 7.190 95,440 +0.09(+1.27%)
Nov 21, 2025 7.500 7.500 7.010 7.100 126,434 +0.09(+1.28%)
Nov 20, 2025 7.690 7.690 7.010 7.010 109,262 -0.46(-6.16%)
Nov 19, 2025 7.390 7.700 7.390 7.470 50,094 +0.02(+0.27%)
Nov 18, 2025 7.420 7.510 7.320 7.450 95,004 +0.02(+0.27%)
Nov 17, 2025 7.410 7.750 7.410 7.430 44,038 -0.15(-1.98%)
Nov 14, 2025 7.300 7.700 7.300 7.580 91,186 -0.04(-0.52%)
Nov 13, 2025 8.000 8.000 7.610 7.620 146,909 -0.30(-3.79%)
Nov 12, 2025 7.620 7.990 7.620 7.920 163,971 +0.31(+4.07%)
Nov 11, 2025 7.800 7.800 7.490 7.610 115,702 +0.09(+1.20%)
Nov 10, 2025 7.500 7.760 7.300 7.520 108,815 +0.22(+3.01%)
Nov 07, 2025 7.180 7.300 7.060 7.300 49,037 +0.24(+3.40%)
Nov 06, 2025 7.230 7.280 7.060 7.060 53,517 -0.15(-2.08%)
Nov 05, 2025 7.030 7.230 7.030 7.210 62,963 +0.14(+1.98%)
Nov 04, 2025 7.470 7.470 7.050 7.070 107,660 -0.48(-6.36%)
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.