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 2.420 2.550 2.420 2.550 408,243 +0.11(+4.51%)
Jan 08, 2026 2.350 2.470 2.350 2.440 238,558 +0.10(+4.27%)
Jan 07, 2026 2.400 2.430 2.320 2.340 803,593 -0.06(-2.50%)
Jan 06, 2026 2.420 2.420 2.380 2.400 643,389 -0.02(-0.83%)
Jan 05, 2026 2.470 2.470 2.350 2.420 362,311 -0.04(-1.63%)
Jan 02, 2026 2.430 2.480 2.400 2.460 450,944 +0.03(+1.23%)
Dec 31, 2025 2.430 0 +0.01(+0.41%)
Dec 30, 2025 2.390 2.430 2.390 2.420 405,200 +0.07(+2.98%)
Dec 29, 2025 2.320 2.400 2.320 2.350 451,045 +0.03(+1.29%)
Dec 24, 2025 2.320 0 -0.02(-0.85%)
Dec 23, 2025 2.310 2.340 2.300 2.340 362,464 +0.01(+0.43%)
Dec 22, 2025 2.310 2.350 2.300 2.330 516,484 +0.05(+2.19%)
Dec 19, 2025 2.230 2.300 2.230 2.280 399,718 +0.03(+1.33%)
Dec 18, 2025 2.360 2.360 2.230 2.250 340,789 -0.09(-3.85%)
Dec 17, 2025 2.350 2.390 2.340 2.340 375,094 +0.01(+0.43%)
Dec 16, 2025 2.470 2.480 2.330 2.330 344,392 -0.18(-7.17%)
Dec 15, 2025 2.580 2.580 2.500 2.510 193,367 -0.09(-3.46%)
Dec 12, 2025 2.610 2.610 2.540 2.600 184,909 +0.00(+0.00%)
Dec 11, 2025 2.660 2.660 2.590 2.600 199,517 -0.06(-2.26%)
Dec 10, 2025 2.770 2.780 2.660 2.660 152,794 -0.11(-3.97%)
Dec 09, 2025 2.890 2.910 2.760 2.770 318,372 -0.14(-4.81%)
Dec 08, 2025 2.910 2.960 2.870 2.910 399,191 +0.00(+0.00%)
Dec 05, 2025 2.820 2.950 2.790 2.910 393,372 +0.10(+3.56%)
Dec 04, 2025 2.780 2.810 2.760 2.810 294,996 +0.05(+1.81%)
Dec 03, 2025 2.730 2.760 2.710 2.760 286,978 +0.03(+1.10%)
Dec 02, 2025 2.730 2.770 2.690 2.730 212,472 -0.01(-0.36%)
Dec 01, 2025 2.660 2.740 2.650 2.740 255,430 +0.09(+3.40%)
Nov 28, 2025 2.590 2.660 2.580 2.650 179,676 +0.06(+2.32%)
Nov 27, 2025 2.600 2.630 2.510 2.590 398,187 -0.02(-0.77%)
Nov 26, 2025 2.590 2.630 2.580 2.610 109,056 +0.04(+1.56%)
Nov 25, 2025 2.600 2.610 2.570 2.570 232,452 -0.06(-2.28%)
Nov 24, 2025 2.500 2.640 2.490 2.630 297,304 +0.14(+5.62%)
Nov 21, 2025 2.490 2.500 2.410 2.490 305,609 +0.01(+0.40%)
Nov 20, 2025 2.460 2.540 2.460 2.480 651,810 +0.01(+0.40%)
Nov 19, 2025 2.450 2.480 2.400 2.470 245,202 +0.00(+0.00%)
Nov 18, 2025 2.440 2.470 2.440 2.470 175,639 +0.03(+1.23%)
Nov 17, 2025 2.430 2.450 2.400 2.440 193,635 +0.01(+0.41%)
Nov 14, 2025 2.370 2.440 2.370 2.430 309,672 +0.04(+1.67%)
Nov 13, 2025 2.440 2.470 2.380 2.390 1,299,740 -0.07(-2.85%)
Nov 12, 2025 2.490 2.510 2.450 2.460 464,638 -0.06(-2.38%)
Nov 11, 2025 2.530 2.540 2.500 2.520 711,451 +0.01(+0.40%)
Nov 10, 2025 2.510 2.600 2.490 2.510 401,773 +0.00(+0.00%)
Nov 07, 2025 2.500 2.560 2.480 2.510 161,700 +0.03(+1.21%)
Nov 06, 2025 2.550 2.600 2.480 2.480 302,389 -0.11(-4.25%)
Nov 05, 2025 2.590 2.640 2.570 2.590 480,049 -0.02(-0.77%)
Nov 04, 2025 2.680 2.680 2.590 2.610 187,786 -0.09(-3.33%)
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.