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 03, 2026 0.2500 0.2700 0.2371 0.2440 69,323 +0.00(+0.37%)
Feb 02, 2026 0.2478 0.2630 0.2293 0.2431 43,017 +0.00(+1.72%)
Jan 30, 2026 0.2640 0.2929 0.2390 0.2390 22,776 -0.02(-8.32%)
Jan 29, 2026 0.2828 0.2980 0.2533 0.2607 34,693 +0.00(+0.70%)
Jan 28, 2026 0.2300 0.2710 0.2200 0.2589 63,099 +0.04(+19.20%)
Jan 27, 2026 0.2236 0.2320 0.2106 0.2172 29,388 -0.01(-4.15%)
Jan 26, 2026 0.2300 0.2792 0.2090 0.2266 54,354 +0.01(+3.00%)
Jan 23, 2026 0.2301 0.2500 0.2184 0.2200 45,556 +0.00(+1.52%)
Jan 22, 2026 0.2223 0.2336 0.2130 0.2167 10,419 +0.01(+6.96%)
Jan 21, 2026 0.2165 0.2165 0.2007 0.2026 5,620 +0.00(+0.80%)
Jan 20, 2026 0.2660 0.2869 0.2001 0.2010 47,169 -0.01(-4.65%)
Jan 16, 2026 0.1850 0.2108 0.1700 0.2108 31,205 +0.04(+23.71%)
Jan 15, 2026 0.1850 0.1891 0.1686 0.1704 11,240 +0.02(+14.36%)
Jan 14, 2026 0.1631 0.1631 0.1490 0.1490 11,717 -0.02(-11.26%)
Jan 13, 2026 0.1654 0.1720 0.1555 0.1679 134,698 +0.01(+5.07%)
Jan 12, 2026 0.1605 0.1650 0.1598 0.1598 16,453 +0.02(+17.07%)
Jan 09, 2026 0.1365 0.1365 0.1365 0.1365 766 +0.00(+3.41%)
Jan 08, 2026 0.1500 0.1500 0.1282 0.1320 11,307 -0.01(-5.71%)
Jan 07, 2026 0.1300 0.1400 0.1300 0.1400 620 +0.01(+4.48%)
Jan 06, 2026 0.1341 0.1442 0.1340 0.1340 3,155 -0.01(-4.29%)
Jan 05, 2026 0.1308 0.1400 0.1212 0.1400 76,179 +0.02(+12.00%)
Jan 02, 2026 0.1324 0.1324 0.1250 0.1250 61,500 -0.00(-1.19%)
Dec 31, 2025 0.1280 0.1290 0.1213 0.1265 32,351 -0.01(-7.60%)
Dec 30, 2025 0.1768 0.1770 0.1131 0.1369 53,650 +0.02(+19.04%)
Dec 29, 2025 0.1150 0.1210 0.1025 0.1150 39,277 +0.00(+0.00%)
Dec 26, 2025 0.1010 0.1150 0.1010 0.1150 32,844 +0.01(+13.86%)
Dec 24, 2025 0.1139 0.1139 0.1010 0.1010 2,250 +0.01(+8.95%)
Dec 22, 2025 0.0927 74 -0.01(-7.30%)
Dec 18, 2025 0.1000 1,625 +0.00(+0.50%)
Dec 16, 2025 0.0995 0 -0.00(-0.30%)
Dec 12, 2025 0.0998 0 -0.01(-8.19%)
Dec 11, 2025 0.1087 0.1087 0.1022 0.1087 4,750 +0.01(+9.80%)
Dec 08, 2025 0.0990 0 +0.00(+3.45%)
Dec 05, 2025 0.0957 0.0957 0.0957 0.0957 500 +0.00(+1.70%)
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.