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 11, 2026 0.0002 0.0002 0.0001 0.0002 83,862,928 +0.00(+100.00%)
Feb 10, 2026 0.0001 0.0002 0.0001 0.0001 52,972,132 +0.00(+0.00%)
Feb 09, 2026 0.0002 0.0002 0.0001 0.0001 227,284,672 -0.00(-50.00%)
Feb 06, 2026 0.0001 0.0002 0.0001 0.0002 1,087,843,072 +0.00(+100.00%)
Feb 05, 2026 0.0001 0.0002 0.0001 0.0001 2,307,462,144 -0.00(-50.00%)
Feb 04, 2026 0.0002 0.0002 0.0001 0.0002 133,513,840 +0.00(+0.00%)
Feb 03, 2026 0.0002 0.0002 0.0001 0.0002 135,449,968 +0.00(+0.00%)
Feb 02, 2026 0.0002 0.0002 0.0001 0.0002 169,009,568 +0.00(+0.00%)
Jan 30, 2026 0.0002 0.0002 0.0001 0.0002 117,431,144 +0.00(+0.00%)
Jan 29, 2026 0.0001 0.0002 0.0001 0.0002 160,798,512 +0.00(+0.00%)
Jan 28, 2026 0.0001 0.0002 0.0001 0.0002 257,138,528 +0.00(+0.00%)
Jan 27, 2026 0.0002 0.0002 0.0001 0.0002 158,037,168 +0.00(+0.00%)
Jan 26, 2026 0.0002 0.0002 0.0001 0.0002 142,234,128 +0.00(+0.00%)
Jan 23, 2026 0.0002 0.0002 0.0001 0.0002 180,661,152 +0.00(+0.00%)
Jan 22, 2026 0.0002 0.0002 0.0001 0.0002 137,373,120 +0.00(+0.00%)
Jan 21, 2026 0.0002 0.0002 0.0001 0.0002 217,741,808 +0.00(+0.00%)
Jan 20, 2026 0.0002 0.0002 0.0001 0.0002 143,652,800 +0.00(+0.00%)
Jan 16, 2026 0.0001 0.0002 0.0001 0.0002 514,072,384 +0.00(+0.00%)
Jan 15, 2026 0.0001 0.0002 0.0001 0.0002 276,671,936 +0.00(+0.00%)
Jan 14, 2026 0.0001 0.0002 0.0001 0.0002 206,192,560 +0.00(+0.00%)
Jan 13, 2026 0.0002 0.0002 0.0001 0.0002 322,137,536 +0.00(+0.00%)
Jan 12, 2026 0.0002 0.0002 0.0001 0.0002 160,735,024 +0.00(+0.00%)
Jan 09, 2026 0.0002 0.0002 0.0001 0.0002 254,590,128 +0.00(+0.00%)
Jan 08, 2026 0.0002 0.0002 0.0001 0.0002 123,722,216 +0.00(+0.00%)
Jan 07, 2026 0.0002 0.0002 0.0001 0.0002 65,827,800 +0.00(+0.00%)
Jan 06, 2026 0.0001 0.0002 0.0001 0.0002 57,386,344 +0.00(+0.00%)
Jan 05, 2026 0.0002 0.0002 0.0001 0.0002 69,808,120 +0.00(+0.00%)
Jan 02, 2026 0.0002 0.0002 0.0001 0.0002 216,159,280 +0.00(+0.00%)
Dec 31, 2025 0.0001 0.0002 0.0001 0.0002 171,040,320 +0.00(+0.00%)
Dec 30, 2025 0.0002 0.0002 0.0001 0.0002 349,851,360 +0.00(+0.00%)
Dec 29, 2025 0.0001 0.0002 0.0001 0.0002 364,377,696 +0.00(+0.00%)
Dec 26, 2025 0.0001 0.0002 0.0001 0.0002 265,079,520 +0.00(+0.00%)
Dec 24, 2025 0.0001 0.0002 0.0001 0.0002 312,583,968 +0.00(+0.00%)
Dec 23, 2025 0.0002 0.0002 0.0001 0.0002 26,478,716 +0.00(+0.00%)
Dec 22, 2025 0.0001 0.0002 0.0001 0.0002 122,609,584 +0.00(+0.00%)
Dec 19, 2025 0.0002 0.0002 0.0001 0.0002 117,794,776 +0.00(+0.00%)
Dec 18, 2025 0.0001 0.0002 0.0001 0.0002 153,920,304 +0.00(+0.00%)
Dec 17, 2025 0.0002 0.0002 0.0001 0.0002 54,519,912 +0.00(+0.00%)
Dec 16, 2025 0.0001 0.0002 0.0001 0.0002 26,493,800 +0.00(+0.00%)
Dec 15, 2025 0.0002 0.0002 0.0001 0.0002 108,486,536 +0.00(+0.00%)
Dec 12, 2025 0.0001 0.0002 0.0001 0.0002 34,710,752 +0.00(+0.00%)
Dec 11, 2025 0.0002 0.0002 0.0001 0.0002 244,677,680 +0.00(+0.00%)
Dec 10, 2025 0.0001 0.0002 0.0001 0.0002 157,758,672 +0.00(+0.00%)
Dec 09, 2025 0.0002 0.0002 0.0001 0.0002 50,460,436 +0.00(+0.00%)
Dec 08, 2025 0.0002 0.0002 0.0001 0.0002 110,496,576 +0.00(+0.00%)
Dec 05, 2025 0.0002 0.0002 0.0001 0.0002 179,244,928 +0.00(+0.00%)
Dec 04, 2025 0.0001 0.0002 0.0001 0.0002 87,186,832 +0.00(+0.00%)
Dec 03, 2025 0.0001 0.0002 0.0001 0.0002 549,380,672 +0.00(+0.00%)
Dec 02, 2025 0.0001 0.0002 0.0001 0.0002 100,199,144 +0.00(+0.00%)
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.