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 10, 2026 0.3575 0.3650 0.3314 0.3400 92,352 -0.02(-5.27%)
Feb 09, 2026 0.3515 0.3830 0.3515 0.3589 89,588 +0.01(+1.73%)
Feb 06, 2026 0.3540 0.3600 0.3468 0.3528 134,359 +0.00(+0.80%)
Feb 05, 2026 0.3448 0.3600 0.3389 0.3500 201,676 +0.00(+0.00%)
Feb 04, 2026 0.3808 0.3998 0.3400 0.3500 161,146 -0.03(-6.77%)
Feb 03, 2026 0.3880 0.3880 0.3310 0.3754 303,107 +0.01(+1.46%)
Feb 02, 2026 0.3659 0.3900 0.3501 0.3700 124,229 +0.01(+2.49%)
Jan 30, 2026 0.3785 0.3900 0.3500 0.3610 381,165 -0.03(-7.44%)
Jan 29, 2026 0.3941 0.4100 0.3730 0.3900 96,490 -0.01(-2.50%)
Jan 28, 2026 0.3926 0.4181 0.3900 0.4000 71,481 +0.00(+0.00%)
Jan 27, 2026 0.4000 0.4000 0.3700 0.4000 258,106 -0.01(-2.75%)
Jan 26, 2026 0.4130 0.4300 0.4000 0.4113 126,749 -0.01(-2.30%)
Jan 23, 2026 0.4123 0.4500 0.3970 0.4210 401,788 +0.02(+4.16%)
Jan 22, 2026 0.3911 0.4100 0.3900 0.4042 190,576 +0.02(+4.99%)
Jan 21, 2026 0.3985 0.4000 0.3600 0.3850 223,582 -0.01(-3.39%)
Jan 20, 2026 0.3935 0.4250 0.3615 0.3985 525,837 -0.03(-6.46%)
Jan 16, 2026 0.4122 0.4260 0.3999 0.4260 159,104 +0.01(+3.15%)
Jan 15, 2026 0.4350 0.4350 0.4000 0.4130 519,991 -0.02(-5.06%)
Jan 14, 2026 0.4302 0.4355 0.4000 0.4350 129,837 +0.02(+3.67%)
Jan 13, 2026 0.4178 0.4300 0.3958 0.4196 165,677 +0.01(+3.38%)
Jan 12, 2026 0.4236 0.4309 0.4000 0.4059 247,751 -0.01(-2.31%)
Jan 09, 2026 0.4158 0.4310 0.4000 0.4155 344,713 +0.01(+2.82%)
Jan 08, 2026 0.4244 0.4309 0.4000 0.4041 133,883 -0.02(-3.65%)
Jan 07, 2026 0.4362 0.4370 0.4075 0.4194 54,031 +0.01(+2.87%)
Jan 06, 2026 0.4480 0.4480 0.3800 0.4077 55,038 -0.01(-2.86%)
Jan 05, 2026 0.4300 0.4600 0.4026 0.4197 62,900 -0.02(-4.61%)
Jan 02, 2026 0.4200 0.4560 0.4000 0.4400 200,017 +0.02(+5.90%)
Dec 31, 2025 0.4350 0.4350 0.4000 0.4155 64,477 +0.00(+1.07%)
Dec 30, 2025 0.4000 0.4200 0.3890 0.4111 221,843 -0.01(-2.24%)
Dec 29, 2025 0.4080 0.4440 0.3893 0.4205 168,789 -0.02(-5.14%)
Dec 26, 2025 0.4200 0.4900 0.4000 0.4433 88,277 +0.03(+7.49%)
Dec 24, 2025 0.4125 0.4250 0.3973 0.4124 223,521 -0.01(-2.37%)
Dec 23, 2025 0.4443 0.4870 0.4100 0.4224 224,785 +0.00(+0.38%)
Dec 22, 2025 0.4310 0.4700 0.4208 0.4208 249,690 -0.01(-2.14%)
Dec 19, 2025 0.4455 0.4630 0.4220 0.4300 190,212 -0.00(-0.69%)
Dec 18, 2025 0.4445 0.4710 0.4207 0.4330 170,736 -0.01(-2.04%)
Dec 17, 2025 0.4600 0.4631 0.4200 0.4420 152,004 -0.01(-1.78%)
Dec 16, 2025 0.4824 0.4836 0.3310 0.4500 669,440 -0.01(-2.17%)
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.