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 (%)
Jan 30, 2026 0.4339 0.4339 0.4109 0.4298 94,261 -0.02(-4.49%)
Jan 29, 2026 0.5000 0.5015 0.4330 0.4500 122,368 -0.05(-9.89%)
Jan 28, 2026 0.5082 0.5200 0.4875 0.4994 144,756 +0.04(+8.38%)
Jan 27, 2026 0.4608 0.4608 0.4476 0.4608 42,603 +0.03(+7.16%)
Jan 26, 2026 0.4218 0.4500 0.4147 0.4300 110,134 +0.05(+13.04%)
Jan 23, 2026 0.3761 0.3885 0.3761 0.3804 53,350 -0.01(-2.56%)
Jan 22, 2026 0.4044 0.4108 0.3857 0.3904 15,033 -0.02(-5.93%)
Jan 21, 2026 0.4178 0.4178 0.4104 0.4150 16,305 +0.01(+1.22%)
Jan 20, 2026 0.4320 0.4399 0.4100 0.4100 24,130 -0.01(-1.56%)
Jan 16, 2026 0.4111 0.4165 0.4110 0.4165 26,400 +0.01(+2.11%)
Jan 15, 2026 0.3961 0.4216 0.3935 0.4079 62,700 -0.03(-6.19%)
Jan 14, 2026 0.4540 0.4540 0.4283 0.4348 120,630 +0.01(+3.03%)
Jan 13, 2026 0.4080 0.4220 0.4000 0.4220 136,501 +0.01(+1.20%)
Jan 12, 2026 0.4005 0.4350 0.3930 0.4170 167,428 +0.02(+5.57%)
Jan 09, 2026 0.3577 0.4010 0.3431 0.3950 306,001 +0.04(+11.36%)
Jan 08, 2026 0.3200 0.3550 0.3111 0.3547 193,650 +0.03(+10.84%)
Jan 07, 2026 0.2910 0.3200 0.2910 0.3200 4,690 +0.00(+0.00%)
Jan 06, 2026 0.3210 0.3312 0.3161 0.3200 166,800 +0.02(+4.92%)
Jan 05, 2026 0.3200 0.3324 0.2998 0.3050 119,009 -0.02(-7.29%)
Jan 02, 2026 0.3297 0.3310 0.3282 0.3290 29,300 +0.01(+2.49%)
Dec 31, 2025 0.2935 0.3330 0.2935 0.3210 47,000 +0.02(+8.12%)
Dec 30, 2025 0.3058 0.3089 0.2833 0.2969 70,984 -0.02(-5.93%)
Dec 29, 2025 0.3076 0.3220 0.3076 0.3156 10,200 -0.00(-1.38%)
Dec 26, 2025 0.3000 0.3233 0.2900 0.3200 256,015 +0.01(+3.23%)
Dec 24, 2025 0.3159 0.3159 0.3100 0.3100 2,174 +0.01(+3.23%)
Dec 23, 2025 0.2991 0.3079 0.2840 0.3003 29,900 -0.01(-3.16%)
Dec 22, 2025 0.3287 0.3322 0.3101 0.3101 23,980 -0.02(-6.03%)
Dec 19, 2025 0.2960 0.3302 0.2960 0.3300 65,502 +0.03(+11.30%)
Dec 18, 2025 0.2965 0.2965 0.2965 0.2965 34,612 -0.01(-3.45%)
Dec 17, 2025 0.3071 0.3071 0.3071 0.3071 7,261 +0.01(+2.85%)
Dec 16, 2025 0.2986 0.2986 0.2986 0.2986 300 -0.00(-0.47%)
Dec 15, 2025 0.3103 0.3103 0.2989 0.3000 49,240 -0.00(-1.09%)
Dec 12, 2025 0.3033 0.3033 0.2988 0.3033 1,000 -0.01(-2.79%)
Dec 11, 2025 0.3175 0.3175 0.3120 0.3120 8,400 +0.01(+2.83%)
Dec 10, 2025 0.3105 0.3200 0.3034 0.3034 12,600 -0.01(-3.38%)
Dec 09, 2025 0.2924 0.3140 0.2791 0.3140 111,400 +0.02(+6.19%)
Dec 08, 2025 0.2975 0.3060 0.2900 0.2957 140,868 +0.01(+5.08%)
Dec 05, 2025 0.2900 0.2900 0.2814 0.2814 44,500 +0.00(+0.50%)
Dec 04, 2025 0.2812 0.2920 0.2600 0.2800 120,256 +0.01(+3.70%)
Dec 03, 2025 0.2700 0.2800 0.2600 0.2700 12,000 +0.00(+1.69%)
Dec 02, 2025 0.2521 0.2730 0.2300 0.2655 149,333 -0.02(-6.45%)
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.