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 0.6400 0.6400 0.6300 0.6400 231,710 +0.03(+4.92%)
Feb 06, 2026 0.5900 0.6200 0.5900 0.6100 191,073 +0.01(+1.67%)
Feb 05, 2026 0.6100 0.6200 0.6000 0.6000 149,258 -0.02(-3.23%)
Feb 04, 2026 0.6500 0.6500 0.6000 0.6200 259,481 -0.02(-3.13%)
Feb 03, 2026 0.6700 0.6700 0.6200 0.6400 281,228 -0.02(-3.03%)
Feb 02, 2026 0.6300 0.6700 0.6300 0.6600 270,692 +0.01(+1.54%)
Jan 30, 2026 0.6500 0.6600 0.6300 0.6500 107,679 -0.01(-1.52%)
Jan 29, 2026 0.7100 0.7100 0.6400 0.6600 246,490 -0.03(-4.35%)
Jan 28, 2026 0.7000 0.7000 0.6900 0.6900 107,146 +0.00(+0.00%)
Jan 27, 2026 0.6800 0.7000 0.6700 0.6900 171,833 +0.02(+2.99%)
Jan 26, 2026 0.6600 0.6900 0.6600 0.6700 110,063 +0.02(+3.08%)
Jan 23, 2026 0.7000 0.7700 0.6500 0.6500 227,833 -0.06(-8.45%)
Jan 22, 2026 0.7200 0.7200 0.6900 0.7100 50,859 +0.04(+5.97%)
Jan 21, 2026 0.7300 0.7300 0.6500 0.6700 119,207 -0.07(-9.46%)
Jan 20, 2026 0.7400 0.7400 0.7400 0.7400 12,000 +0.02(+2.78%)
Jan 19, 2026 0.7300 0.7400 0.7200 0.7200 56,114 -0.03(-4.00%)
Jan 16, 2026 0.7400 0.7500 0.6600 0.7500 727,865 +0.01(+1.35%)
Jan 15, 2026 0.7000 0.8200 0.6900 0.7400 2,903,308 +0.06(+8.82%)
Jan 14, 2026 0.6700 0.6800 0.6600 0.6800 222,543 +0.07(+11.48%)
Jan 13, 2026 0.6100 0.6300 0.6000 0.6100 127,567 +0.00(+0.00%)
Jan 12, 2026 0.6800 0.6900 0.6000 0.6100 151,801 -0.08(-11.59%)
Jan 09, 2026 0.6900 0.6900 0.6500 0.6900 136,502 +0.00(+0.00%)
Jan 08, 2026 0.7100 0.7100 0.6700 0.6900 66,356 -0.01(-1.43%)
Jan 07, 2026 0.6900 0.7100 0.6800 0.7000 200,383 +0.03(+4.48%)
Jan 06, 2026 0.6600 0.6700 0.6500 0.6700 435,801 +0.02(+3.08%)
Jan 05, 2026 0.6700 0.6700 0.6100 0.6500 551,562 +0.01(+1.56%)
Jan 02, 2026 0.6200 0.6400 0.6000 0.6400 330,554 +0.07(+12.28%)
Dec 31, 2025 0.5700 0 -0.01(-1.72%)
Dec 30, 2025 0.6400 0.6400 0.5800 0.5800 284,655 -0.01(-1.69%)
Dec 29, 2025 0.5400 0.5900 0.5300 0.5900 358,178 +0.13(+28.26%)
Dec 24, 2025 0.4600 0 -0.05(-9.80%)
Dec 23, 2025 0.5200 0.5200 0.4900 0.5100 63,823 -0.01(-1.92%)
Dec 22, 2025 0.5000 0.5300 0.5000 0.5200 51,695 +0.05(+10.64%)
Dec 19, 2025 0.4700 0.4900 0.4650 0.4700 71,226 +0.00(+1.08%)
Dec 18, 2025 0.4950 0.5000 0.4650 0.4650 58,075 -0.02(-5.10%)
Dec 17, 2025 0.4950 0.5100 0.4900 0.4900 43,500 +0.01(+1.03%)
Dec 16, 2025 0.4900 0.4900 0.4850 0.4850 16,328 +0.01(+1.04%)
Dec 15, 2025 0.5100 0.5100 0.4700 0.4800 61,044 -0.02(-4.00%)
Dec 12, 2025 0.5100 0.5100 0.4950 0.5000 105,489 -0.01(-1.96%)
Dec 11, 2025 0.5200 0.5200 0.5000 0.5100 24,846 +0.00(+0.00%)
Dec 10, 2025 0.5200 0.5200 0.5100 0.5100 27,990 -0.01(-1.92%)
Dec 09, 2025 0.5100 0.5200 0.5000 0.5200 79,483 +0.02(+4.00%)
Dec 08, 2025 0.5000 0.5000 0.5000 0.5000 55,798 +0.00(+0.00%)
Dec 05, 2025 0.4900 0.5000 0.4850 0.5000 61,483 +0.01(+2.04%)
Dec 04, 2025 0.4850 0.4900 0.4800 0.4900 23,135 -0.01(-2.00%)
Dec 03, 2025 0.4800 0.5000 0.4800 0.5000 11,500 +0.00(+0.00%)
Dec 02, 2025 0.4900 0.5000 0.4900 0.5000 58,789 -0.01(-1.96%)
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.