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 04, 2026 0.2999 0.2999 0.2776 0.2870 24,685 -0.00(-1.51%)
Feb 03, 2026 0.2999 0.2999 0.2770 0.2914 49,140 +0.00(+0.07%)
Feb 02, 2026 0.2978 0.3300 0.2700 0.2912 241,532 +0.00(+0.41%)
Jan 30, 2026 0.3000 0.3100 0.2868 0.2900 124,016 -0.01(-2.75%)
Jan 29, 2026 0.3100 0.3200 0.2945 0.2982 190,991 -0.02(-7.10%)
Jan 28, 2026 0.3391 0.3499 0.3081 0.3210 308,388 -0.02(-5.20%)
Jan 27, 2026 0.3434 0.3499 0.3250 0.3386 57,960 +0.00(+1.07%)
Jan 26, 2026 0.3221 0.3500 0.3136 0.3350 223,088 +0.01(+1.76%)
Jan 23, 2026 0.3255 0.3316 0.3135 0.3292 40,493 -0.00(-0.24%)
Jan 22, 2026 0.3224 0.3399 0.3008 0.3300 78,765 +0.01(+4.13%)
Jan 21, 2026 0.3000 0.3352 0.3000 0.3169 96,209 +0.00(+0.64%)
Jan 20, 2026 0.2801 0.3695 0.2801 0.3149 188,690 -0.00(-0.91%)
Jan 16, 2026 0.3323 0.3384 0.3056 0.3178 115,317 -0.00(-0.84%)
Jan 15, 2026 0.3820 0.3820 0.3202 0.3205 195,694 -0.03(-9.72%)
Jan 14, 2026 0.3294 0.3795 0.3281 0.3550 208,194 +0.03(+10.94%)
Jan 13, 2026 0.3252 0.3795 0.3200 0.3200 134,301 -0.01(-1.54%)
Jan 12, 2026 0.3499 0.3499 0.3001 0.3250 356,176 +0.01(+2.23%)
Jan 09, 2026 0.3375 0.3499 0.3077 0.3179 276,697 -0.00(-0.34%)
Jan 08, 2026 0.3499 0.3499 0.2902 0.3190 297,579 +0.03(+11.93%)
Jan 07, 2026 0.3737 0.3737 0.2849 0.2850 627,062 -0.06(-16.18%)
Jan 06, 2026 0.4409 0.4409 0.3300 0.3400 934,586 -0.03(-9.33%)
Jan 05, 2026 0.3200 0.5400 0.2807 0.3750 2,191,289 +0.12(+47.93%)
Jan 02, 2026 0.2615 0.2615 0.2535 0.2535 7,000 -0.00(-1.05%)
Dec 31, 2025 0.2700 0.2700 0.2393 0.2562 13,150 +0.02(+9.77%)
Dec 30, 2025 0.2493 0.2551 0.2274 0.2334 18,000 -0.02(-6.30%)
Dec 29, 2025 0.2523 0.2523 0.2243 0.2491 22,000 -0.02(-6.42%)
Dec 26, 2025 0.2662 0.2662 0.2662 0.2662 2,250 +0.01(+5.30%)
Dec 24, 2025 0.2300 0.2528 0.2237 0.2528 61,100 -0.00(-1.63%)
Dec 23, 2025 0.2574 0.3200 0.2522 0.2570 16,382 -0.00(-1.15%)
Dec 22, 2025 0.2321 0.2665 0.2321 0.2600 27,000 +0.01(+4.54%)
Dec 19, 2025 0.2252 0.2505 0.2244 0.2487 77,000 +0.02(+7.76%)
Dec 18, 2025 0.2325 0.2512 0.2199 0.2308 27,841 -0.03(-11.81%)
Dec 17, 2025 0.2370 0.2617 0.2252 0.2617 38,000 +0.02(+7.65%)
Dec 16, 2025 0.2621 0.2621 0.2341 0.2431 27,000 +0.00(+2.06%)
Dec 15, 2025 0.2501 0.2680 0.2250 0.2382 43,000 -0.02(-8.38%)
Dec 12, 2025 0.2667 0.2667 0.2415 0.2600 35,300 +0.01(+5.22%)
Dec 11, 2025 0.2551 0.2675 0.2383 0.2471 76,000 +0.00(+0.57%)
Dec 10, 2025 0.2660 0.2660 0.2442 0.2457 35,383 -0.02(-8.15%)
Dec 09, 2025 0.2695 0.2900 0.2510 0.2675 23,500 +0.00(+0.00%)
Dec 08, 2025 0.2451 0.2675 0.2450 0.2675 10,520 -0.01(-4.46%)
Dec 05, 2025 0.2351 0.2800 0.2351 0.2800 14,750 +0.05(+21.74%)
Dec 04, 2025 0.2351 0.2457 0.2284 0.2300 62,100 -0.01(-4.13%)
Dec 03, 2025 0.2480 0.2480 0.2169 0.2399 65,969 -0.01(-4.12%)
Dec 02, 2025 0.2470 0.2542 0.2470 0.2502 10,500 +0.00(+1.46%)
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.