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 1.730 1.730 1.620 1.690 74,527 -0.01(-0.59%)
Jan 15, 2026 1.840 1.860 1.550 1.700 534,730 -0.12(-6.59%)
Jan 14, 2026 1.750 1.830 1.720 1.820 71,799 +0.05(+2.82%)
Jan 13, 2026 1.840 1.850 1.740 1.770 105,699 -0.02(-1.12%)
Jan 12, 2026 1.900 1.900 1.760 1.790 218,861 -0.09(-4.79%)
Jan 09, 2026 1.960 1.960 1.800 1.880 76,914 +0.03(+1.62%)
Jan 08, 2026 2.010 2.010 1.850 1.850 62,381 -0.17(-8.42%)
Jan 07, 2026 1.970 2.060 1.930 2.020 61,478 +0.02(+1.00%)
Jan 06, 2026 2.000 2.010 1.950 2.000 62,972 +0.05(+2.56%)
Jan 05, 2026 1.900 2.040 1.900 1.950 85,971 -0.05(-2.50%)
Jan 02, 2026 1.860 2.000 1.860 2.000 52,144 +0.14(+7.53%)
Dec 31, 2025 1.860 0 -0.08(-4.12%)
Dec 30, 2025 1.990 1.990 1.910 1.940 75,164 -0.06(-3.00%)
Dec 29, 2025 1.840 2.000 1.840 2.000 140,278 +0.15(+8.11%)
Dec 23, 2025 1.850 0 -0.01(-0.54%)
Dec 22, 2025 1.930 1.960 1.850 1.860 83,364 -0.12(-6.06%)
Dec 19, 2025 1.740 1.980 1.710 1.980 190,562 +0.24(+13.79%)
Dec 18, 2025 1.860 1.860 1.740 1.740 20,625 -0.08(-4.40%)
Dec 17, 2025 1.800 1.820 1.740 1.820 40,252 +0.07(+4.00%)
Dec 16, 2025 1.740 1.800 1.710 1.750 76,039 -0.03(-1.69%)
Dec 15, 2025 1.810 1.860 1.710 1.780 54,510 -0.04(-2.20%)
Dec 12, 2025 1.850 1.880 1.810 1.820 93,796 -0.05(-2.67%)
Dec 11, 2025 1.940 1.940 1.830 1.870 48,889 -0.06(-3.11%)
Dec 10, 2025 1.910 1.940 1.830 1.930 138,989 +0.01(+0.52%)
Dec 09, 2025 1.930 1.950 1.920 1.920 15,845 -0.03(-1.54%)
Dec 08, 2025 2.060 2.060 1.930 1.950 146,534 -0.08(-3.94%)
Dec 05, 2025 1.980 2.040 1.960 2.030 155,120 +0.05(+2.53%)
Dec 04, 2025 2.000 2.000 1.970 1.980 62,350 -0.02(-1.00%)
Dec 03, 2025 1.970 2.040 1.960 2.000 128,822 +0.04(+2.04%)
Dec 02, 2025 2.030 2.030 1.960 1.960 107,525 -0.09(-4.39%)
Dec 01, 2025 1.950 2.070 1.950 2.050 128,147 +0.05(+2.50%)
Nov 28, 2025 2.090 2.090 1.980 2.000 44,504 -0.05(-2.44%)
Nov 27, 2025 2.000 2.130 1.930 2.050 68,131 +0.12(+6.22%)
Nov 26, 2025 2.000 2.350 1.870 1.930 448,386 -0.06(-3.02%)
Nov 25, 2025 1.930 1.990 1.900 1.990 96,875 +0.03(+1.53%)
Nov 24, 2025 1.830 2.010 1.830 1.960 94,944 +0.17(+9.50%)
Nov 21, 2025 1.750 1.800 1.750 1.790 37,374 +0.01(+0.56%)
Nov 20, 2025 1.800 1.840 1.740 1.780 86,226 -0.03(-1.66%)
Nov 19, 2025 1.800 1.810 1.720 1.810 210,822 +0.02(+1.12%)
Nov 18, 2025 1.740 1.800 1.650 1.790 142,451 +0.13(+7.83%)
Nov 17, 2025 1.650 1.720 1.630 1.660 25,219 +0.01(+0.61%)
Nov 14, 2025 1.630 1.650 1.610 1.650 33,483 -0.01(-0.60%)
Nov 13, 2025 1.730 1.730 1.640 1.660 43,894 -0.04(-2.35%)
Nov 12, 2025 1.790 1.790 1.670 1.700 32,183 -0.04(-2.30%)
Nov 11, 2025 1.790 1.790 1.660 1.740 17,212 -0.01(-0.57%)
Nov 10, 2025 1.750 1.800 1.750 1.750 74,567 +0.00(+0.00%)
Nov 07, 2025 1.680 1.750 1.650 1.750 47,251 +0.01(+0.57%)
Nov 06, 2025 1.620 1.780 1.590 1.740 166,897 +0.17(+10.83%)
Nov 05, 2025 1.610 1.610 1.500 1.570 74,610 +0.08(+5.37%)
Nov 04, 2025 1.620 1.620 1.460 1.490 213,301 -0.15(-9.15%)
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.