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 09, 2026 0.0966 0.0966 0.0775 0.0775 228,123 -0.01(-12.33%)
Feb 06, 2026 0.0844 0.0935 0.0830 0.0884 233,200 -0.00(-5.05%)
Feb 05, 2026 0.0794 0.1200 0.0763 0.0931 264,712 +0.01(+10.18%)
Feb 04, 2026 0.0920 0.0956 0.0770 0.0845 136,030 -0.01(-7.14%)
Feb 03, 2026 0.0993 0.1039 0.0905 0.0910 281,328 -0.00(-1.73%)
Feb 02, 2026 0.0890 0.1014 0.0874 0.0926 174,092 -0.00(-1.80%)
Jan 30, 2026 0.1014 0.1014 0.0943 0.0943 111,500 -0.01(-5.32%)
Jan 29, 2026 0.1153 0.1153 0.0996 0.0996 113,274 -0.00(-4.60%)
Jan 28, 2026 0.0903 0.1300 0.0903 0.1044 827,557 +0.00(+1.06%)
Jan 27, 2026 0.1100 0.1400 0.1000 0.1033 229,469 -0.01(-5.14%)
Jan 26, 2026 0.1137 0.1256 0.1032 0.1089 330,873 +0.00(+1.49%)
Jan 23, 2026 0.1100 0.1195 0.1051 0.1073 417,538 -0.01(-10.58%)
Jan 22, 2026 0.1058 0.1280 0.1058 0.1200 360,224 +0.01(+14.29%)
Jan 21, 2026 0.1100 0.1100 0.0993 0.1050 130,950 +0.01(+9.72%)
Jan 20, 2026 0.0860 0.1041 0.0860 0.0957 441,925 +0.01(+18.44%)
Jan 16, 2026 0.0890 0.0891 0.0751 0.0808 188,073 +0.00(+3.06%)
Jan 15, 2026 0.0756 0.0900 0.0756 0.0784 25,150 -0.00(-5.88%)
Jan 14, 2026 0.0835 0.0835 0.0832 0.0833 24,150 +0.00(+0.12%)
Jan 13, 2026 0.0900 0.0900 0.0832 0.0832 47,225 -0.00(-4.37%)
Jan 12, 2026 0.0852 0.0870 0.0800 0.0870 26,255 +0.01(+12.84%)
Jan 09, 2026 0.0771 0.0771 0.0745 0.0771 2,500 +0.00(+3.49%)
Jan 07, 2026 0.0745 0 +0.01(+10.37%)
Jan 06, 2026 0.0827 0.0827 0.0673 0.0675 18,602 -0.01(-10.00%)
Jan 05, 2026 0.0784 0.0900 0.0750 0.0750 115,079 -0.01(-13.29%)
Jan 02, 2026 0.0865 0.0865 0.0793 0.0865 4,500 +0.01(+9.08%)
Dec 30, 2025 0.0793 14 -0.01(-6.26%)
Dec 29, 2025 0.0864 0.0900 0.0741 0.0846 435,616 -0.02(-21.30%)
Dec 26, 2025 0.1392 0.1392 0.0860 0.1075 213,866 +0.02(+29.05%)
Dec 24, 2025 0.0794 0.0833 0.0794 0.0833 100,101 -0.00(-2.00%)
Dec 23, 2025 0.0793 0.0867 0.0738 0.0850 254,504 -0.01(-6.08%)
Dec 22, 2025 0.0715 0.0908 0.0707 0.0905 115,256 +0.03(+39.23%)
Dec 19, 2025 0.0686 0.0700 0.0614 0.0650 191,254 -0.00(-0.46%)
Dec 18, 2025 0.0624 0.0694 0.0624 0.0653 51,008 +0.00(+3.32%)
Dec 17, 2025 0.0660 0.0790 0.0612 0.0632 169,882 -0.01(-8.01%)
Dec 16, 2025 0.0703 0.0703 0.0614 0.0687 193,549 -0.00(-0.58%)
Dec 15, 2025 0.0688 0.0942 0.0650 0.0691 913,694 +0.00(+5.02%)
Dec 12, 2025 0.0642 0.0660 0.0633 0.0658 369,976 +0.00(+3.95%)
Dec 11, 2025 0.0633 0.0633 0.0633 0.0633 1,001 +0.00(+5.50%)
Dec 10, 2025 0.0600 0.0600 0.0600 0.0600 83,000 +0.01(+19.52%)
Dec 05, 2025 0.0502 0 -0.00(-6.86%)
Dec 04, 2025 0.0539 0.0620 0.0539 0.0539 40,000 -0.00(-7.39%)
Dec 03, 2025 0.0578 0.0582 0.0575 0.0582 99,000 -0.00(-4.59%)
Dec 02, 2025 0.0610 0.0633 0.0610 0.0610 9,500 +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.