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 0.1109 0.1200 0.1087 0.1087 36,405 -0.00(-4.14%)
Feb 03, 2026 0.1155 0.1200 0.1050 0.1134 61,914 +0.00(+3.09%)
Feb 02, 2026 0.1038 0.1150 0.1014 0.1100 163,033 +0.00(+4.46%)
Jan 30, 2026 0.1034 0.1095 0.0971 0.1053 23,263 +0.00(+0.29%)
Jan 29, 2026 0.1000 0.1050 0.0980 0.1050 34,173 +0.00(+0.00%)
Jan 28, 2026 0.1008 0.1095 0.0946 0.1050 39,750 +0.00(+0.96%)
Jan 27, 2026 0.1010 0.1095 0.0950 0.1040 16,620 -0.01(-5.02%)
Jan 26, 2026 0.1056 0.1095 0.0961 0.1095 25,777 +0.01(+9.50%)
Jan 23, 2026 0.1010 0.1110 0.0961 0.1000 15,600 -0.00(-3.85%)
Jan 22, 2026 0.0961 0.1048 0.0961 0.1040 33,231 -0.00(-1.89%)
Jan 21, 2026 0.1200 0.1200 0.0944 0.1060 91,442 -0.01(-8.15%)
Jan 20, 2026 0.1169 0.1200 0.1090 0.1154 122,053 -0.00(-1.62%)
Jan 16, 2026 0.1102 0.1200 0.1034 0.1173 81,979 +0.00(+3.08%)
Jan 15, 2026 0.1093 0.1194 0.1059 0.1138 80,777 +0.00(+2.06%)
Jan 14, 2026 0.0980 0.1175 0.0911 0.1115 178,079 +0.02(+17.74%)
Jan 13, 2026 0.0970 0.0980 0.0880 0.0947 45,372 +0.00(+1.28%)
Jan 12, 2026 0.0941 0.1000 0.0876 0.0935 69,704 +0.00(+0.54%)
Jan 09, 2026 0.0849 0.1000 0.0790 0.0930 146,053 +0.01(+9.28%)
Jan 08, 2026 0.0790 0.0952 0.0790 0.0851 49,021 +0.00(+5.71%)
Jan 07, 2026 0.0805 0.0832 0.0800 0.0805 12,138 -0.00(-1.83%)
Jan 06, 2026 0.0813 0.0852 0.0800 0.0820 63,224 +0.00(+0.86%)
Jan 05, 2026 0.0852 0.0852 0.0800 0.0813 21,618 +0.00(+2.91%)
Jan 02, 2026 0.0818 0.0852 0.0790 0.0790 62,258 +0.00(+0.00%)
Dec 31, 2025 0.0802 0.0852 0.0790 0.0790 181,284 -0.00(-1.99%)
Dec 30, 2025 0.0865 0.0890 0.0790 0.0806 159,304 -0.00(-5.51%)
Dec 29, 2025 0.0900 0.0900 0.0800 0.0853 138,410 +0.00(+1.55%)
Dec 26, 2025 0.0800 0.0900 0.0800 0.0840 30,798 -0.00(-1.98%)
Dec 24, 2025 0.0857 0.0912 0.0836 0.0857 27,100 +0.00(+0.82%)
Dec 23, 2025 0.0824 0.0950 0.0824 0.0850 36,029 -0.00(-3.63%)
Dec 22, 2025 0.0934 0.0934 0.0836 0.0882 431,641 -0.01(-7.16%)
Dec 19, 2025 0.0928 0.0950 0.0790 0.0950 16,580 +0.00(+4.40%)
Dec 18, 2025 0.0850 0.0955 0.0850 0.0910 88,394 -0.00(-4.21%)
Dec 17, 2025 0.0950 0.0980 0.0850 0.0950 163,313 +0.00(+4.40%)
Dec 16, 2025 0.0909 0.1000 0.0909 0.0910 134,013 -0.01(-7.05%)
Dec 15, 2025 0.0920 0.1000 0.0858 0.0979 248,213 +0.00(+4.15%)
Dec 12, 2025 0.0968 0.1000 0.0920 0.0940 40,738 -0.00(-2.89%)
Dec 11, 2025 0.0952 0.0998 0.0920 0.0968 27,446 -0.00(-3.20%)
Dec 10, 2025 0.0900 0.1070 0.0900 0.1000 87,546 +0.01(+10.99%)
Dec 09, 2025 0.1003 0.1074 0.0900 0.0901 151,997 -0.00(-1.10%)
Dec 08, 2025 0.0955 0.1058 0.0900 0.0911 92,701 -0.02(-16.50%)
Dec 05, 2025 0.1144 0.1144 0.0900 0.1091 234,433 +0.00(+3.41%)
Dec 04, 2025 0.1060 0.1089 0.1030 0.1055 21,585 +0.00(+2.03%)
Dec 03, 2025 0.1075 0.1082 0.0930 0.1034 109,949 -0.00(-0.10%)
Dec 02, 2025 0.1030 0.1081 0.1030 0.1035 43,443 +0.00(+0.39%)
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.