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 0.2835 0.2850 0.2797 0.2850 9,687 -0.00(-1.21%)
Feb 02, 2026 0.2710 0.2885 0.2700 0.2885 25,230 +0.02(+8.01%)
Jan 30, 2026 0.2770 0.2770 0.2601 0.2671 51,000 -0.02(-7.26%)
Jan 29, 2026 0.2904 0.2970 0.2858 0.2880 59,002 -0.00(-0.69%)
Jan 28, 2026 0.2630 0.3002 0.2621 0.2900 161,015 +0.02(+9.43%)
Jan 27, 2026 0.2606 0.2650 0.2600 0.2650 102,000 +0.01(+4.66%)
Jan 26, 2026 0.2780 0.2900 0.2405 0.2532 255,002 -0.02(-8.09%)
Jan 23, 2026 0.2755 0.2787 0.2754 0.2755 10,860 +0.00(+1.40%)
Jan 22, 2026 0.2867 0.2867 0.2687 0.2717 8,600 +0.01(+4.30%)
Jan 21, 2026 0.2601 0.2700 0.2600 0.2605 38,422 -0.02(-8.11%)
Jan 20, 2026 0.2835 0.2835 0.2835 0.2835 26,802 -0.00(-0.53%)
Jan 16, 2026 0.2850 0.2871 0.2850 0.2850 30,000 +0.00(+0.67%)
Jan 15, 2026 0.2697 0.2900 0.2522 0.2831 221,988 +0.01(+3.81%)
Jan 14, 2026 0.3110 0.3899 0.2600 0.2727 794,978 -0.08(-22.35%)
Jan 13, 2026 0.3692 0.3692 0.3512 0.3512 70,860 -0.04(-9.95%)
Jan 12, 2026 0.3875 0.3939 0.3774 0.3900 80,602 -0.01(-1.37%)
Jan 09, 2026 0.4071 0.4172 0.3650 0.3954 1,398 -0.01(-3.42%)
Jan 07, 2026 0.4094 0 +0.00(+0.49%)
Jan 06, 2026 0.4043 0.4074 0.4043 0.4074 10,615 -0.01(-3.35%)
Jan 05, 2026 0.4057 0.4215 0.4000 0.4215 21,716 +0.05(+13.92%)
Dec 31, 2025 0.3700 0 -0.01(-2.73%)
Dec 30, 2025 0.3973 0.4096 0.3804 0.3804 32,280 -0.04(-9.08%)
Dec 29, 2025 0.4184 0.4184 0.3850 0.4184 1,020 -0.00(-0.38%)
Dec 26, 2025 0.3996 0.4200 0.3996 0.4200 5,154 +0.00(+0.00%)
Dec 24, 2025 0.4270 0.4324 0.4200 0.4200 4,725 -0.02(-3.54%)
Dec 23, 2025 0.4324 0.4354 0.4300 0.4354 3,012 -0.00(-0.30%)
Dec 22, 2025 0.4379 0.4417 0.4367 0.4367 9,599 +0.02(+4.05%)
Dec 19, 2025 0.3825 0.4199 0.3652 0.4197 9,316 +0.04(+9.93%)
Dec 18, 2025 0.3710 0.3955 0.3707 0.3818 40,494 -0.01(-1.62%)
Dec 17, 2025 0.3550 0.3965 0.3550 0.3881 41,975 +0.04(+11.52%)
Dec 16, 2025 0.3703 0.3758 0.3480 0.3480 19,202 +0.00(+0.23%)
Dec 15, 2025 0.3463 0.3472 0.3400 0.3472 46,021 -0.01(-1.64%)
Dec 12, 2025 0.3530 0.3779 0.3530 0.3530 24,661 -0.02(-4.95%)
Dec 11, 2025 0.3848 0.3848 0.3647 0.3714 35,773 -0.03(-7.15%)
Dec 10, 2025 0.3953 0.4062 0.3828 0.4000 20,665 +0.00(+0.38%)
Dec 09, 2025 0.3910 0.3985 0.3910 0.3985 7,649 -0.01(-2.66%)
Dec 08, 2025 0.4197 0.4197 0.4034 0.4094 35,372 -0.00(-0.85%)
Dec 05, 2025 0.3879 0.4330 0.3845 0.4129 56,769 +0.04(+9.52%)
Dec 04, 2025 0.3883 0.3883 0.3720 0.3770 12,377 -0.02(-4.56%)
Dec 03, 2025 0.3900 0.3950 0.3900 0.3950 11,100 +0.01(+3.46%)
Dec 02, 2025 0.4240 0.4240 0.3691 0.3818 25,050 -0.04(-9.76%)
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.