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 09, 2026 0.1701 0.1791 0.1701 0.1791 515,517 +0.00(+1.76%)
Feb 06, 2026 0.1795 0.1820 0.1701 0.1760 448,382 +0.00(+0.92%)
Feb 05, 2026 0.1779 0.1820 0.1700 0.1744 696,929 +0.00(+2.35%)
Feb 04, 2026 0.1750 0.1800 0.1704 0.1704 123,295 -0.01(-2.85%)
Feb 03, 2026 0.1706 0.1788 0.1706 0.1754 89,285 -0.00(-1.96%)
Feb 02, 2026 0.1787 0.1797 0.1710 0.1789 115,127 -0.00(-0.06%)
Jan 30, 2026 0.1750 0.1797 0.1701 0.1790 175,407 -0.00(-0.22%)
Jan 29, 2026 0.1770 0.1798 0.1664 0.1794 538,147 -0.00(-0.17%)
Jan 28, 2026 0.1776 0.1799 0.1730 0.1797 348,561 +0.00(+1.53%)
Jan 27, 2026 0.1822 0.1880 0.1731 0.1770 414,242 -0.01(-3.49%)
Jan 26, 2026 0.1826 0.1879 0.1811 0.1834 448,539 -0.00(-0.86%)
Jan 23, 2026 0.1840 0.1896 0.1810 0.1850 309,074 -0.00(-1.28%)
Jan 22, 2026 0.1899 0.1899 0.1822 0.1874 223,437 +0.01(+2.85%)
Jan 21, 2026 0.1850 0.1898 0.1800 0.1822 265,236 -0.00(-1.25%)
Jan 20, 2026 0.1899 0.1899 0.1845 0.1845 384,272 -0.00(-2.59%)
Jan 16, 2026 0.1804 0.1897 0.1800 0.1894 636,813 +0.01(+4.64%)
Jan 15, 2026 0.1849 0.1849 0.1797 0.1810 389,776 -0.00(-1.63%)
Jan 14, 2026 0.1897 0.1897 0.1807 0.1840 110,809 -0.00(-0.54%)
Jan 13, 2026 0.1851 0.1900 0.1822 0.1850 328,237 -0.00(-2.48%)
Jan 12, 2026 0.1850 0.1920 0.1820 0.1897 509,545 -0.01(-2.62%)
Jan 09, 2026 0.1948 0.1949 0.1920 0.1948 25,638 +0.00(+1.46%)
Jan 08, 2026 0.1959 0.1959 0.1915 0.1920 135,169 -0.00(-1.69%)
Jan 07, 2026 0.1851 0.1960 0.1851 0.1953 739,109 +0.01(+4.05%)
Jan 06, 2026 0.1853 0.1879 0.1840 0.1877 101,373 +0.00(+1.46%)
Jan 05, 2026 0.1830 0.1885 0.1830 0.1850 425,054 -0.00(-1.49%)
Jan 02, 2026 0.1856 0.1885 0.1803 0.1878 237,029 +0.00(+1.90%)
Dec 31, 2025 0.1760 0.1886 0.1760 0.1843 252,181 +0.00(+2.73%)
Dec 30, 2025 0.1798 0.1799 0.1765 0.1794 164,167 +0.00(+1.64%)
Dec 29, 2025 0.1771 0.1800 0.1756 0.1765 264,815 +0.00(+0.74%)
Dec 26, 2025 0.1775 0.1799 0.1711 0.1752 595,443 -0.01(-3.42%)
Dec 24, 2025 0.1800 0.1835 0.1800 0.1814 221,646 +0.00(+0.28%)
Dec 23, 2025 0.1793 0.1820 0.1781 0.1809 229,918 -0.00(-0.60%)
Dec 22, 2025 0.1818 0.1820 0.1781 0.1820 215,760 +0.00(+0.11%)
Dec 19, 2025 0.1761 0.1819 0.1761 0.1818 456,390 -0.00(-0.87%)
Dec 18, 2025 0.1780 0.1836 0.1780 0.1834 149,779 -0.00(-0.11%)
Dec 17, 2025 0.1776 0.1848 0.1775 0.1836 693,950 +0.00(+2.00%)
Dec 16, 2025 0.1849 0.1849 0.1776 0.1800 121,270 -0.00(-2.44%)
Dec 15, 2025 0.1795 0.1890 0.1741 0.1845 712,394 +0.01(+5.37%)
Dec 12, 2025 0.1772 0.1795 0.1741 0.1751 478,858 -0.00(-2.72%)
Dec 11, 2025 0.1771 0.1865 0.1770 0.1800 306,788 +0.00(+0.73%)
Dec 10, 2025 0.1800 0.1835 0.1763 0.1787 309,787 -0.00(-0.72%)
Dec 09, 2025 0.1770 0.1800 0.1761 0.1800 150,548 +0.00(+1.12%)
Dec 08, 2025 0.1850 0.1899 0.1759 0.1780 372,667 -0.01(-6.27%)
Dec 05, 2025 0.1899 0.1899 0.1812 0.1899 223,174 +0.00(+0.00%)
Dec 04, 2025 0.1897 0.1900 0.1855 0.1899 154,686 -0.00(-1.09%)
Dec 03, 2025 0.1851 0.1950 0.1851 0.1920 424,949 -0.00(-0.36%)
Dec 02, 2025 0.1862 0.1933 0.1840 0.1927 317,171 +0.01(+4.05%)
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.