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 1.510 1.510 1.433 1.480 126,551 -0.02(-1.33%)
Feb 03, 2026 1.370 1.540 1.350 1.500 353,147 +0.15(+11.03%)
Feb 02, 2026 1.340 1.370 1.250 1.351 228,753 +0.01(+0.82%)
Jan 30, 2026 1.368 1.420 1.290 1.340 241,959 -0.06(-4.29%)
Jan 29, 2026 1.480 1.480 1.370 1.400 312,431 -0.04(-2.78%)
Jan 28, 2026 1.470 1.480 1.418 1.440 147,888 -0.01(-0.69%)
Jan 27, 2026 1.450 1.500 1.300 1.450 934,139 -0.01(-0.68%)
Jan 26, 2026 1.505 1.570 1.430 1.460 421,374 -0.04(-2.67%)
Jan 23, 2026 1.470 1.500 1.410 1.500 494,804 +0.01(+0.84%)
Jan 22, 2026 1.410 1.500 1.360 1.488 288,968 +0.08(+5.50%)
Jan 21, 2026 1.400 1.460 1.340 1.410 452,153 +0.04(+2.92%)
Jan 20, 2026 1.230 1.397 1.170 1.370 482,969 +0.21(+18.00%)
Jan 16, 2026 1.170 1.180 1.140 1.161 55,361 -0.02(-1.61%)
Jan 15, 2026 1.125 1.180 1.125 1.180 73,186 +0.04(+3.51%)
Jan 14, 2026 1.100 1.150 1.092 1.140 213,445 +0.04(+3.64%)
Jan 13, 2026 1.140 1.180 1.100 1.100 219,232 -0.04(-3.21%)
Jan 12, 2026 1.130 1.150 1.080 1.137 369,724 +0.10(+9.91%)
Jan 09, 2026 1.055 1.060 1.020 1.034 47,488 -0.02(-1.52%)
Jan 08, 2026 1.070 1.080 1.030 1.050 76,477 -0.02(-1.78%)
Jan 07, 2026 1.038 1.080 1.038 1.069 85,745 +0.01(+1.23%)
Jan 06, 2026 1.070 1.070 1.019 1.056 135,440 +0.04(+3.53%)
Jan 05, 2026 1.075 1.085 1.020 1.020 167,744 -0.02(-1.92%)
Jan 02, 2026 1.081 1.088 1.032 1.040 91,893 -0.06(-5.45%)
Dec 31, 2025 1.050 1.100 1.040 1.100 290,591 +0.04(+3.29%)
Dec 30, 2025 1.110 1.110 1.048 1.065 180,977 -0.03(-2.47%)
Dec 29, 2025 1.100 1.140 1.050 1.092 260,983 -0.03(-2.50%)
Dec 26, 2025 1.120 1.140 1.100 1.120 135,349 +0.02(+1.82%)
Dec 24, 2025 1.035 1.100 1.024 1.100 257,379 +0.05(+4.76%)
Dec 23, 2025 1.040 1.060 0.9900 1.050 134,846 +0.01(+0.96%)
Dec 22, 2025 1.050 1.075 0.9963 1.040 400,277 -0.01(-0.95%)
Dec 19, 2025 0.9801 1.050 0.9709 1.050 260,388 +0.08(+8.61%)
Dec 18, 2025 1.005 1.020 0.9651 0.9668 119,900 -0.03(-3.32%)
Dec 17, 2025 1.010 1.014 0.9971 1.000 38,523 -0.01(-0.99%)
Dec 16, 2025 1.009 1.012 0.9900 1.010 40,023 +0.02(+2.02%)
Dec 15, 2025 1.050 1.050 0.9900 0.9900 106,374 -0.01(-1.37%)
Dec 12, 2025 1.020 1.039 0.9883 1.004 52,626 -0.02(-1.49%)
Dec 11, 2025 0.9940 1.030 0.9751 1.019 319,741 +0.04(+4.35%)
Dec 10, 2025 0.9570 0.9771 0.9449 0.9765 320,365 +0.01(+1.22%)
Dec 09, 2025 0.9763 0.9960 0.9489 0.9647 302,387 +0.00(+0.15%)
Dec 08, 2025 1.000 1.012 0.9563 0.9633 380,123 -0.03(-3.10%)
Dec 05, 2025 0.9469 1.000 0.9257 0.9941 322,664 +0.06(+6.89%)
Dec 04, 2025 0.9101 0.9515 0.9001 0.9300 228,982 -0.00(-0.03%)
Dec 03, 2025 0.9211 0.9457 0.9211 0.9303 47,518 +0.01(+1.17%)
Dec 02, 2025 0.9500 0.9750 0.9195 0.9195 97,417 -0.05(-5.07%)
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.