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 0.1400 0.1400 0.1150 0.1200 339,832 -0.02(-14.29%)
Feb 03, 2026 0.1500 0.1550 0.1350 0.1400 131,175 -0.01(-9.68%)
Feb 02, 2026 0.1500 0.1550 0.1450 0.1550 117,171 +0.00(+0.00%)
Jan 30, 2026 0.1550 0.1550 0.1500 0.1550 259,853 +0.00(+0.00%)
Jan 29, 2026 0.1600 0.1600 0.1500 0.1550 69,062 -0.01(-3.13%)
Jan 28, 2026 0.1650 0.1650 0.1550 0.1600 181,162 -0.01(-3.03%)
Jan 27, 2026 0.1700 0.1700 0.1650 0.1650 95,817 +0.00(+0.00%)
Jan 26, 2026 0.1700 0.1750 0.1650 0.1650 130,007 -0.01(-2.94%)
Jan 23, 2026 0.1700 0.1750 0.1650 0.1700 351,711 +0.00(+0.00%)
Jan 22, 2026 0.1650 0.1750 0.1650 0.1700 213,115 +0.01(+3.03%)
Jan 21, 2026 0.1800 0.1800 0.1550 0.1650 996,577 -0.01(-8.33%)
Jan 20, 2026 0.1950 0.1950 0.1750 0.1800 948,158 -0.02(-7.69%)
Jan 19, 2026 0.2000 0.2000 0.1950 0.1950 26,600 +0.00(+0.00%)
Jan 16, 2026 0.2000 0.2000 0.1900 0.1950 403,685 -0.01(-2.50%)
Jan 15, 2026 0.1950 0.2000 0.1950 0.2000 10,324 +0.01(+2.56%)
Jan 14, 2026 0.1950 0.1980 0.1950 0.1950 201,383 -0.01(-4.88%)
Jan 13, 2026 0.2050 0.2050 0.2000 0.2050 278,211 +0.00(+0.00%)
Jan 12, 2026 0.2100 0.2100 0.1900 0.2050 482,916 +0.00(+0.00%)
Jan 09, 2026 0.2200 0.2200 0.2050 0.2050 837,189 -0.02(-6.82%)
Jan 08, 2026 0.2050 0.2400 0.2050 0.2200 2,347,280 +0.02(+7.32%)
Jan 07, 2026 0.2100 0.2150 0.2050 0.2050 634,926 -0.01(-2.38%)
Jan 06, 2026 0.2150 0.2150 0.2050 0.2100 212,323 +0.00(+0.00%)
Jan 05, 2026 0.2100 0.2200 0.2050 0.2100 345,250 +0.01(+2.44%)
Jan 02, 2026 0.2050 0.2100 0.2050 0.2050 138,664 +0.00(+2.50%)
Dec 31, 2025 0.2000 0 -0.00(-2.44%)
Dec 30, 2025 0.2100 0.2150 0.2050 0.2050 229,394 -0.01(-4.65%)
Dec 29, 2025 0.2100 0.2150 0.2050 0.2150 165,315 +0.01(+2.38%)
Dec 24, 2025 0.2100 0 +0.01(+2.44%)
Dec 23, 2025 0.2050 0.2100 0.2050 0.2050 10,612 +0.00(+0.99%)
Dec 22, 2025 0.2050 0.2150 0.2000 0.2030 467,072 -0.01(-3.33%)
Dec 19, 2025 0.1950 0.2150 0.1950 0.2100 503,012 +0.02(+10.53%)
Dec 18, 2025 0.2100 0.2100 0.1900 0.1900 673,306 -0.02(-9.52%)
Dec 17, 2025 0.2300 0.2350 0.2100 0.2100 363,148 -0.02(-10.64%)
Dec 16, 2025 0.2300 0.2350 0.2250 0.2350 59,060 +0.00(+2.17%)
Dec 15, 2025 0.2350 0.2350 0.2300 0.2300 175,718 -0.00(-2.13%)
Dec 12, 2025 0.2400 0.2400 0.2300 0.2350 186,382 +0.00(+0.00%)
Dec 11, 2025 0.2400 0.2400 0.2300 0.2350 124,236 -0.01(-2.08%)
Dec 10, 2025 0.2350 0.2400 0.2350 0.2400 251,948 +0.00(+0.00%)
Dec 09, 2025 0.2450 0.2450 0.2350 0.2400 96,154 +0.01(+2.13%)
Dec 08, 2025 0.2400 0.2500 0.2350 0.2350 770,761 +0.00(+0.00%)
Dec 05, 2025 0.2450 0.2450 0.2300 0.2350 658,926 -0.01(-2.08%)
Dec 04, 2025 0.2350 0.2500 0.2350 0.2400 541,480 +0.01(+2.13%)
Dec 03, 2025 0.2400 0.2450 0.2350 0.2350 329,288 -0.01(-4.08%)
Dec 02, 2025 0.2500 0.2550 0.2300 0.2450 936,670 -0.01(-3.92%)
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.