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 0.1074 0.1139 0.1060 0.1074 7,084 -0.01(-9.37%)
Feb 03, 2026 0.1185 0.1195 0.1153 0.1185 3,453 +0.01(+7.73%)
Feb 02, 2026 0.1101 0.1103 0.1063 0.1100 175,182 -0.01(-10.20%)
Jan 30, 2026 0.1173 0.1300 0.1173 0.1225 44,920 +0.00(+1.16%)
Jan 29, 2026 0.1232 0.1300 0.1200 0.1211 33,470 -0.00(-3.12%)
Jan 28, 2026 0.1280 0.1352 0.1250 0.1250 52,000 +0.00(+3.31%)
Jan 26, 2026 0.1210 50 -0.01(-7.21%)
Jan 23, 2026 0.1337 0.1351 0.1274 0.1304 62,956 -0.00(-3.41%)
Jan 22, 2026 0.1360 0.1368 0.1285 0.1350 128,628 +0.00(+0.00%)
Jan 21, 2026 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+2.27%)
Jan 20, 2026 0.1400 0.1600 0.1256 0.1320 190,192 -0.01(-6.78%)
Jan 16, 2026 0.1400 0.1470 0.1354 0.1416 45,343 +0.01(+5.75%)
Jan 15, 2026 0.1305 0.1422 0.1180 0.1339 101,186 +0.02(+17.77%)
Jan 14, 2026 0.1110 0.1173 0.1110 0.1137 12,500 +0.00(+2.62%)
Jan 13, 2026 0.1179 0.1180 0.1108 0.1108 94,030 -0.01(-5.30%)
Jan 12, 2026 0.1211 0.1350 0.1170 0.1170 185,273 +0.01(+5.60%)
Jan 09, 2026 0.1099 0.1126 0.1085 0.1108 1,328 -0.00(-2.55%)
Jan 07, 2026 0.1137 0 -0.01(-9.55%)
Jan 06, 2026 0.1250 0.1335 0.1250 0.1257 34,710 -0.01(-7.03%)
Jan 05, 2026 0.1285 0.1352 0.1226 0.1352 15,140 +0.02(+12.67%)
Jan 02, 2026 0.1139 0.1200 0.1128 0.1200 33,601 +0.00(+1.10%)
Dec 31, 2025 0.1200 0.1200 0.1137 0.1187 38,452 -0.00(-3.65%)
Dec 30, 2025 0.1232 0.1232 0.1232 0.1232 25,215 -0.00(-0.08%)
Dec 29, 2025 0.1277 0.1329 0.1232 0.1233 85,061 +0.01(+12.09%)
Dec 26, 2025 0.1450 0.1450 0.1100 0.1100 33,020 -0.02(-13.04%)
Dec 24, 2025 0.1265 0.1300 0.1265 0.1265 597 -0.00(-1.25%)
Dec 23, 2025 0.1281 0.1300 0.1281 0.1281 103,920 +0.00(+0.71%)
Dec 22, 2025 0.1249 0.1378 0.1201 0.1272 42,499 +0.02(+17.13%)
Dec 19, 2025 0.1100 0.1100 0.1006 0.1086 84,826 -0.00(-1.90%)
Dec 18, 2025 0.0950 0.1107 0.0950 0.1107 27,803 +0.01(+4.93%)
Dec 17, 2025 0.0950 0.1055 0.0950 0.1055 77,502 -0.01(-5.47%)
Dec 16, 2025 0.1116 0.1116 0.1071 0.1116 10,960 +0.00(+4.30%)
Dec 15, 2025 0.1100 0.2000 0.0981 0.1070 124,459 +0.00(+2.39%)
Dec 12, 2025 0.1045 0.1045 0.1015 0.1045 19,850 -0.00(-1.32%)
Dec 11, 2025 0.1034 0.2000 0.0950 0.1059 163,936 +0.01(+5.69%)
Dec 10, 2025 0.0950 0.1004 0.0950 0.1002 23,000 +0.00(+3.30%)
Dec 09, 2025 0.0980 0.1015 0.0950 0.0970 161,002 +0.00(+2.11%)
Dec 08, 2025 0.0950 0.0950 0.0900 0.0950 14,644 -0.00(-0.31%)
Dec 05, 2025 0.0918 0.0953 0.0849 0.0953 115,904 +0.01(+5.89%)
Dec 04, 2025 0.0921 0.1000 0.0900 0.0900 162,460 -0.01(-7.02%)
Dec 03, 2025 0.0982 0.1000 0.0950 0.0968 31,120 +0.01(+7.56%)
Dec 02, 2025 0.0950 0.1000 0.0849 0.0900 159,711 +0.00(+1.35%)
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.