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 0.1050 0.1100 0.1050 0.1050 99,500 +0.00(+0.00%)
Feb 03, 2026 0.1100 0.1100 0.1000 0.1050 511,500 -0.01(-4.55%)
Feb 02, 2026 0.0950 0.1100 0.0950 0.1100 331,768 +0.01(+15.79%)
Jan 30, 2026 0.0800 0.0950 0.0800 0.0950 183,657 +0.01(+11.76%)
Jan 29, 2026 0.0800 0.0850 0.0800 0.0850 69,000 +0.00(+0.00%)
Jan 28, 2026 0.0850 0.0900 0.0800 0.0850 370,100 -0.00(-5.56%)
Jan 27, 2026 0.0900 0.0900 0.0850 0.0900 75,200 +0.00(+0.00%)
Jan 26, 2026 0.0850 0.0900 0.0800 0.0900 268,000 +0.01(+12.50%)
Jan 23, 2026 0.0800 0.0800 0.0800 0.0800 37,000 +0.00(+0.00%)
Jan 22, 2026 0.0850 0.0850 0.0800 0.0800 22,000 +0.00(+0.00%)
Jan 21, 2026 0.0800 0.0800 0.0800 0.0800 72,000 +0.00(+0.00%)
Jan 20, 2026 0.0800 0.0800 0.0800 0.0800 44,009 -0.01(-5.88%)
Jan 19, 2026 0.0800 0.0850 0.0800 0.0850 181,000 +0.01(+6.25%)
Jan 16, 2026 0.0800 0.0800 0.0800 0.0800 175,000 +0.00(+0.00%)
Jan 15, 2026 0.0800 0.0800 0.0800 0.0800 100,251 -0.01(-5.88%)
Jan 14, 2026 0.0850 0.0850 0.0850 0.0850 41,800 +0.00(+0.00%)
Jan 13, 2026 0.0800 0.0850 0.0800 0.0850 51,000 +0.00(+0.00%)
Jan 09, 2026 0.0850 0 -0.00(-5.56%)
Jan 08, 2026 0.0800 0.0900 0.0800 0.0900 356,000 +0.01(+12.50%)
Jan 06, 2026 0.0800 0 +0.00(+0.00%)
Jan 05, 2026 0.0850 0.0850 0.0800 0.0800 116,700 +0.00(+0.00%)
Jan 02, 2026 0.0900 0.0900 0.0800 0.0800 95,000 -0.01(-5.88%)
Dec 31, 2025 0.0850 0 -0.00(-5.56%)
Dec 30, 2025 0.0950 0.0950 0.0800 0.0900 131,181 +0.00(+0.00%)
Dec 29, 2025 0.0900 0.0900 0.0900 0.0900 27,000 -0.01(-5.26%)
Dec 23, 2025 0.0950 0 -0.01(-5.00%)
Dec 22, 2025 0.0900 0.1000 0.0900 0.1000 50,570 +0.00(+0.00%)
Dec 19, 2025 0.0900 0.1000 0.0900 0.1000 117,500 +0.00(+0.00%)
Dec 18, 2025 0.0900 0.1000 0.0900 0.1000 16,030 +0.00(+0.00%)
Dec 17, 2025 0.1000 0.1000 0.0900 0.1000 52,000 +0.01(+11.11%)
Dec 16, 2025 0.0850 0.0900 0.0850 0.0900 71,218 -0.01(-10.00%)
Dec 12, 2025 0.1000 0 +0.00(+0.00%)
Dec 11, 2025 0.0950 0.1000 0.0950 0.1000 7,500 +0.00(+0.00%)
Dec 10, 2025 0.1000 0.1000 0.1000 0.1000 20,006 -0.01(-13.04%)
Dec 05, 2025 0.1150 0 -0.00(-4.17%)
Dec 04, 2025 0.1100 0.1200 0.1100 0.1200 3,800 +0.00(+4.35%)
Dec 03, 2025 0.1100 0.1150 0.1100 0.1150 39,000 +0.01(+4.55%)
Dec 02, 2025 0.1050 0.1100 0.1050 0.1100 5,500 +0.00(+0.00%)
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.