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 0.6731 0.7500 0.6731 0.7499 163,948 +0.07(+10.46%)
Feb 06, 2026 0.6600 0.6800 0.6538 0.6789 131,253 +0.01(+2.24%)
Feb 05, 2026 0.6270 0.7173 0.6270 0.6640 218,285 +0.01(+2.15%)
Feb 04, 2026 0.6719 0.8000 0.6261 0.6500 385,689 -0.04(-5.58%)
Feb 03, 2026 0.5600 0.6927 0.5447 0.6884 259,245 +0.14(+26.06%)
Feb 02, 2026 0.5500 0.5500 0.5228 0.5461 70,620 +0.01(+2.73%)
Jan 30, 2026 0.5500 0.5800 0.5316 0.5316 99,492 -0.02(-3.35%)
Jan 29, 2026 0.5400 0.5500 0.5375 0.5500 90,785 +0.02(+4.48%)
Jan 28, 2026 0.5250 0.5283 0.5100 0.5264 97,890 +0.00(+0.29%)
Jan 27, 2026 0.5000 0.5500 0.4964 0.5249 194,551 +0.02(+4.98%)
Jan 26, 2026 0.4981 0.5000 0.4765 0.5000 31,251 -0.02(-4.58%)
Jan 22, 2026 0.5240 0 +0.03(+5.65%)
Jan 21, 2026 0.5000 0.5000 0.4960 0.4960 15,225 -0.01(-2.63%)
Jan 20, 2026 0.5100 0.5299 0.5050 0.5094 65,643 +0.00(+0.30%)
Jan 16, 2026 0.5139 0.5139 0.5009 0.5079 71,910 -0.01(-1.01%)
Jan 15, 2026 0.4550 0.5131 0.4550 0.5131 15,057 +0.02(+5.01%)
Jan 14, 2026 0.4958 0.5000 0.4870 0.4886 64,085 +0.00(+0.21%)
Jan 13, 2026 0.4876 0.4876 0.4619 0.4876 10,047 +0.03(+7.47%)
Jan 12, 2026 0.4620 0.4926 0.4536 0.4537 15,680 -0.02(-3.65%)
Jan 09, 2026 0.4642 0.4709 0.4442 0.4709 3,925 -0.00(-0.04%)
Jan 08, 2026 0.4712 0.4712 0.4711 0.4711 4,999 -0.00(-0.06%)
Jan 07, 2026 0.5166 0.5166 0.4711 0.4714 23,194 -0.01(-2.62%)
Jan 06, 2026 0.4400 0.4841 0.4400 0.4841 12,080 +0.05(+11.67%)
Jan 05, 2026 0.4220 0.4883 0.4040 0.4335 49,225 -0.01(-1.28%)
Jan 02, 2026 0.4454 0.4454 0.4300 0.4391 12,601 +0.03(+8.21%)
Dec 31, 2025 0.4058 0.4080 0.4058 0.4058 256 -0.01(-2.00%)
Dec 30, 2025 0.4850 0.4850 0.4141 0.4141 11,267 -0.02(-5.20%)
Dec 29, 2025 0.4489 0.4489 0.4368 0.4368 3,103 +0.05(+12.87%)
Dec 26, 2025 0.4500 0.5500 0.3870 0.3870 29,150 -0.05(-12.09%)
Dec 24, 2025 0.4357 0.4402 0.4356 0.4402 9,730 -0.01(-2.18%)
Dec 23, 2025 0.4531 0.4531 0.4180 0.4500 56,205 +0.01(+1.15%)
Dec 22, 2025 0.4252 0.4454 0.4252 0.4449 10,395 -0.01(-2.22%)
Dec 19, 2025 0.4500 0.4626 0.4250 0.4550 64,239 -0.01(-1.83%)
Dec 18, 2025 0.4791 0.5100 0.4520 0.4635 28,600 -0.02(-3.30%)
Dec 17, 2025 0.4616 0.5500 0.4550 0.4793 171,200 -0.02(-4.18%)
Dec 16, 2025 0.4734 0.5221 0.4419 0.5002 240,239 +0.08(+18.64%)
Dec 15, 2025 0.4290 0.4290 0.3840 0.4216 22,030 -0.01(-1.26%)
Dec 12, 2025 0.4000 0.4687 0.3800 0.4270 42,090 +0.02(+5.80%)
Dec 11, 2025 0.3700 0.4036 0.3700 0.4036 64,980 +0.03(+7.51%)
Dec 10, 2025 0.3700 0.3754 0.3600 0.3754 10,900 -0.01(-3.37%)
Dec 09, 2025 0.3694 0.3885 0.3600 0.3885 57,738 +0.01(+1.41%)
Dec 08, 2025 0.3945 0.3945 0.3831 0.3831 11,980 -0.02(-4.54%)
Dec 05, 2025 0.3648 0.4013 0.3616 0.4013 9,020 +0.04(+12.54%)
Dec 04, 2025 0.3579 0.3579 0.3461 0.3566 48,198 -0.02(-6.16%)
Dec 03, 2025 0.3926 0.3926 0.3700 0.3800 31,728 +0.02(+5.67%)
Dec 02, 2025 0.3594 0.3596 0.3594 0.3596 7,114 -0.04(-9.24%)
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.