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 0.7800 0.7900 0.7600 0.7700 479,097 -0.02(-2.53%)
Feb 03, 2026 0.8000 0.8400 0.7700 0.7900 509,115 +0.00(+0.00%)
Feb 02, 2026 0.8300 0.8300 0.7800 0.7900 442,701 -0.02(-2.47%)
Jan 30, 2026 0.8400 0.8600 0.8000 0.8100 541,913 -0.03(-3.57%)
Jan 29, 2026 0.8800 0.8800 0.8300 0.8400 750,432 -0.02(-2.33%)
Jan 28, 2026 0.9000 0.9000 0.8600 0.8600 782,067 -0.03(-3.37%)
Jan 27, 2026 0.9000 0.9000 0.8700 0.8900 297,387 +0.00(+0.00%)
Jan 26, 2026 0.9400 0.9400 0.8800 0.8900 578,088 -0.02(-2.20%)
Jan 23, 2026 0.8700 0.9400 0.8600 0.9100 1,327,182 +0.04(+4.60%)
Jan 22, 2026 0.8400 0.8800 0.8400 0.8700 431,369 +0.03(+3.57%)
Jan 21, 2026 0.8500 0.8700 0.8300 0.8400 736,977 -0.01(-1.18%)
Jan 20, 2026 0.8800 0.8800 0.8300 0.8500 549,494 -0.05(-5.56%)
Jan 19, 2026 0.9000 0.9000 0.8800 0.9000 131,060 +0.00(+0.00%)
Jan 16, 2026 0.8900 0.9000 0.8600 0.9000 141,465 +0.02(+2.27%)
Jan 15, 2026 0.8900 0.9000 0.8800 0.8800 389,463 -0.01(-1.12%)
Jan 14, 2026 0.8900 0.9000 0.8600 0.8900 467,407 -0.01(-1.11%)
Jan 13, 2026 0.9000 0.9200 0.9000 0.9000 193,779 -0.01(-1.10%)
Jan 12, 2026 0.9300 0.9300 0.8800 0.9100 463,921 -0.02(-2.15%)
Jan 09, 2026 0.8800 0.9400 0.8600 0.9300 716,172 +0.07(+8.14%)
Jan 08, 2026 0.8600 0.8600 0.8400 0.8600 485,536 +0.01(+1.18%)
Jan 07, 2026 0.8600 0.8800 0.8500 0.8500 367,783 +0.00(+0.00%)
Jan 06, 2026 0.8700 0.8800 0.8500 0.8500 866,946 +0.00(+0.00%)
Jan 05, 2026 0.8700 0.9000 0.8500 0.8500 849,792 +0.01(+1.19%)
Jan 02, 2026 0.8400 0.8700 0.8400 0.8400 320,915 +0.00(+0.00%)
Dec 31, 2025 0.8400 0 -0.01(-1.18%)
Dec 30, 2025 0.8400 0.8700 0.8400 0.8500 127,591 +0.02(+2.41%)
Dec 29, 2025 0.8700 0.9000 0.8100 0.8300 970,433 -0.05(-5.68%)
Dec 24, 2025 0.8800 0 +0.00(+0.00%)
Dec 23, 2025 0.8300 0.8800 0.8200 0.8800 1,190,459 +0.06(+7.32%)
Dec 22, 2025 0.8300 0.8500 0.8100 0.8200 411,273 -0.01(-1.20%)
Dec 19, 2025 0.8500 0.8700 0.8300 0.8300 424,445 -0.02(-2.35%)
Dec 18, 2025 0.8600 0.8800 0.8300 0.8500 387,511 -0.01(-1.16%)
Dec 17, 2025 0.8600 0.8800 0.8600 0.8600 142,692 -0.01(-1.15%)
Dec 16, 2025 0.8800 0.8800 0.8700 0.8700 304,049 -0.01(-1.14%)
Dec 15, 2025 0.9000 0.9000 0.8700 0.8800 531,839 -0.02(-2.22%)
Dec 12, 2025 0.9200 0.9200 0.8900 0.9000 285,728 -0.02(-2.17%)
Dec 11, 2025 0.9400 0.9400 0.9000 0.9200 519,606 +0.00(+0.00%)
Dec 10, 2025 0.8900 0.9400 0.8900 0.9200 610,729 +0.02(+2.22%)
Dec 09, 2025 0.9300 0.9400 0.9000 0.9000 397,515 -0.05(-5.26%)
Dec 08, 2025 0.9600 0.9600 0.8900 0.9500 439,262 +0.01(+1.06%)
Dec 05, 2025 0.9500 0.9800 0.9400 0.9400 419,113 +0.00(+0.00%)
Dec 04, 2025 0.9200 0.9800 0.9000 0.9400 480,674 +0.01(+1.08%)
Dec 03, 2025 0.8400 0.9400 0.8200 0.9300 888,294 +0.07(+8.14%)
Dec 02, 2025 0.9200 0.9300 0.8600 0.8600 539,747 -0.07(-7.53%)
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.