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 0.2670 0.2801 0.2602 0.2801 38,055 +0.02(+7.28%)
Feb 02, 2026 0.2626 0.2692 0.2500 0.2611 87,981 +0.00(+1.60%)
Jan 30, 2026 0.2800 0.2977 0.2510 0.2570 80,472 -0.03(-10.92%)
Jan 29, 2026 0.2854 0.2925 0.2772 0.2885 75,219 +0.01(+2.78%)
Jan 28, 2026 0.2893 0.2915 0.2685 0.2807 48,586 +0.00(+0.68%)
Jan 27, 2026 0.2600 0.3032 0.2576 0.2788 176,106 +0.03(+10.63%)
Jan 26, 2026 0.2500 0.2564 0.2480 0.2520 180,163 +0.00(+1.00%)
Jan 23, 2026 0.2510 0.2516 0.2400 0.2495 63,427 +0.00(+1.13%)
Jan 22, 2026 0.2493 0.2510 0.2380 0.2467 56,702 +0.00(+0.65%)
Jan 21, 2026 0.2529 0.2550 0.2390 0.2451 92,007 -0.00(-0.53%)
Jan 20, 2026 0.2550 0.2563 0.2460 0.2464 190,053 -0.01(-3.37%)
Jan 16, 2026 0.2524 0.2569 0.2460 0.2550 180,568 +0.00(+0.71%)
Jan 15, 2026 0.2550 0.2555 0.2437 0.2532 92,206 +0.00(+1.69%)
Jan 14, 2026 0.2516 0.2532 0.2400 0.2490 162,497 -0.00(-0.40%)
Jan 13, 2026 0.2600 0.2625 0.2490 0.2500 107,665 -0.01(-3.74%)
Jan 12, 2026 0.2536 0.2605 0.2407 0.2597 200,331 +0.01(+4.89%)
Jan 09, 2026 0.2465 0.2521 0.2405 0.2476 256,945 +0.00(+0.12%)
Jan 08, 2026 0.2550 0.2599 0.2460 0.2473 80,549 -0.01(-3.02%)
Jan 07, 2026 0.2550 0.2590 0.2483 0.2550 165,315 +0.00(+0.39%)
Jan 06, 2026 0.2686 0.2686 0.2519 0.2540 215,197 +0.00(+1.60%)
Jan 05, 2026 0.2750 0.2750 0.2500 0.2500 293,908 -0.03(-9.09%)
Jan 02, 2026 0.2737 0.2783 0.2604 0.2750 151,356 +0.01(+2.34%)
Dec 31, 2025 0.2900 0.2900 0.2617 0.2687 273,617 -0.01(-4.48%)
Dec 30, 2025 0.2799 0.2946 0.2765 0.2813 152,073 +0.00(+1.55%)
Dec 29, 2025 0.2888 0.3000 0.2700 0.2770 271,210 -0.02(-7.05%)
Dec 26, 2025 0.2896 0.3000 0.2800 0.2980 35,480 +0.02(+5.67%)
Dec 24, 2025 0.2900 0.2900 0.2750 0.2820 45,908 +0.00(+0.00%)
Dec 23, 2025 0.2783 0.2820 0.2738 0.2820 107,191 +0.00(+1.66%)
Dec 22, 2025 0.2780 0.2807 0.2600 0.2774 350,530 +0.00(+1.61%)
Dec 19, 2025 0.2800 0.3000 0.2475 0.2730 502,040 -0.02(-6.09%)
Dec 18, 2025 0.3020 0.3070 0.2860 0.2907 256,041 +0.00(+0.38%)
Dec 17, 2025 0.2932 0.3000 0.2712 0.2896 158,339 -0.00(-1.16%)
Dec 16, 2025 0.2960 0.2960 0.2900 0.2930 122,071 +0.00(+0.41%)
Dec 15, 2025 0.3033 0.3033 0.2880 0.2918 389,017 -0.00(-1.02%)
Dec 12, 2025 0.2860 0.3033 0.2788 0.2948 144,712 +0.01(+3.51%)
Dec 11, 2025 0.2952 0.3045 0.2831 0.2848 276,205 -0.00(-1.66%)
Dec 10, 2025 0.2945 0.3000 0.2813 0.2896 177,180 -0.01(-2.20%)
Dec 09, 2025 0.2900 0.3058 0.2800 0.2961 89,072 -0.01(-1.69%)
Dec 08, 2025 0.3000 0.3225 0.2900 0.3012 155,657 -0.02(-5.28%)
Dec 05, 2025 0.3271 0.3271 0.3021 0.3180 159,742 -0.02(-5.81%)
Dec 04, 2025 0.3135 0.3460 0.3135 0.3376 54,310 +0.00(+0.69%)
Dec 03, 2025 0.3418 0.3500 0.3300 0.3353 184,353 -0.01(-3.73%)
Dec 02, 2025 0.3425 0.3540 0.3373 0.3483 169,463 +0.01(+3.14%)
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.