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 2.040 2.290 2.030 2.290 11,673 +0.07(+3.15%)
Feb 06, 2026 2.000 2.220 2.000 2.220 8,300 +0.19(+9.36%)
Feb 05, 2026 2.040 2.040 2.030 2.030 5,327 -0.04(-1.93%)
Feb 03, 2026 2.070 1 +0.07(+3.50%)
Feb 02, 2026 2.080 2.100 1.970 2.000 24,395 -0.10(-4.76%)
Jan 30, 2026 2.100 2.100 1.960 2.100 16,420 -0.13(-5.83%)
Jan 29, 2026 2.290 2.290 2.230 2.230 27,531 -0.06(-2.62%)
Jan 28, 2026 2.250 2.290 2.240 2.290 76,171 +0.04(+1.78%)
Jan 27, 2026 2.230 2.250 1.810 2.250 33,981 +0.05(+2.27%)
Jan 26, 2026 2.250 2.250 2.200 2.200 69,255 -0.05(-2.22%)
Jan 23, 2026 2.360 2.370 2.230 2.250 21,982 -0.12(-5.06%)
Jan 22, 2026 2.300 2.370 2.300 2.370 49,726 +0.05(+2.16%)
Jan 21, 2026 2.540 2.540 2.250 2.320 25,093 -0.06(-2.52%)
Jan 20, 2026 2.300 2.380 2.230 2.380 21,195 +0.00(+0.00%)
Jan 19, 2026 2.230 2.380 2.230 2.380 8,246 +0.13(+5.78%)
Jan 16, 2026 2.250 2.260 2.230 2.250 3,227 -0.04(-1.75%)
Jan 15, 2026 2.300 2.310 2.290 2.290 9,000 -0.01(-0.43%)
Jan 14, 2026 2.340 2.380 2.240 2.300 83,100 -0.03(-1.29%)
Jan 13, 2026 2.510 2.510 2.290 2.330 11,050 -0.07(-2.92%)
Jan 12, 2026 2.670 2.670 2.390 2.400 61,449 -0.08(-3.23%)
Jan 09, 2026 2.400 2.480 2.300 2.480 19,210 +0.06(+2.48%)
Jan 08, 2026 2.470 2.470 2.420 2.420 8,654 -0.13(-5.10%)
Jan 07, 2026 2.630 2.630 2.550 2.550 9,210 -0.10(-3.77%)
Jan 06, 2026 2.730 2.790 2.650 2.650 7,840 -0.05(-1.85%)
Jan 05, 2026 2.650 2.700 2.550 2.700 3,200 +0.17(+6.72%)
Jan 02, 2026 2.700 2.700 2.440 2.530 7,374 +0.00(+0.00%)
Dec 31, 2025 2.530 0 -0.16(-5.95%)
Dec 30, 2025 2.700 2.700 2.690 2.690 3,900 -0.01(-0.37%)
Dec 29, 2025 2.700 2.740 2.580 2.700 27,703 -0.04(-1.46%)
Dec 24, 2025 2.740 0 +0.11(+4.18%)
Dec 23, 2025 2.620 2.630 2.610 2.630 7,002 +0.17(+6.91%)
Dec 22, 2025 2.350 2.590 2.350 2.460 4,129 +0.03(+1.23%)
Dec 19, 2025 2.530 2.560 2.360 2.430 44,100 +0.01(+0.41%)
Dec 18, 2025 2.360 2.530 2.360 2.420 10,700 -0.11(-4.35%)
Dec 17, 2025 2.360 2.550 2.360 2.530 7,046 -0.09(-3.44%)
Dec 16, 2025 2.520 2.620 2.420 2.620 8,175 +0.08(+3.15%)
Dec 15, 2025 2.360 2.540 2.360 2.540 14,127 +0.13(+5.39%)
Dec 12, 2025 2.460 2.500 2.410 2.410 16,564 -0.05(-2.03%)
Dec 11, 2025 2.180 2.460 2.180 2.460 34,350 +0.38(+18.27%)
Dec 10, 2025 2.070 2.080 2.070 2.080 6,805 +0.00(+0.00%)
Dec 09, 2025 2.140 2.140 2.080 2.080 9,675 -0.04(-1.89%)
Dec 08, 2025 2.100 2.140 2.100 2.120 9,150 +0.02(+0.95%)
Dec 05, 2025 2.100 2.100 2.100 2.100 451 -0.05(-2.33%)
Dec 03, 2025 2.150 2 +0.06(+2.87%)
Dec 02, 2025 2.120 2.120 2.090 2.090 2,800 -0.06(-2.79%)
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.