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 03, 2026 0.8000 0.8300 0.7500 0.7800 70,061 +0.01(+1.30%)
Feb 02, 2026 0.8400 0.8400 0.7700 0.7700 108,214 -0.10(-11.49%)
Jan 30, 2026 0.8400 0.8700 0.7800 0.8700 141,580 +0.02(+2.35%)
Jan 29, 2026 0.8300 0.8500 0.8000 0.8500 166,937 +0.02(+2.41%)
Jan 28, 2026 0.8200 0.8400 0.8200 0.8300 26,835 +0.00(+0.00%)
Jan 27, 2026 0.8500 0.8500 0.8300 0.8300 24,082 -0.02(-2.35%)
Jan 26, 2026 0.8600 0.8600 0.8300 0.8500 62,397 -0.03(-3.41%)
Jan 23, 2026 0.8900 0.9100 0.8700 0.8800 43,843 -0.04(-4.35%)
Jan 22, 2026 0.8500 0.9200 0.8500 0.9200 68,370 +0.06(+6.98%)
Jan 21, 2026 0.8500 0.8600 0.8400 0.8600 27,680 +0.01(+1.18%)
Jan 20, 2026 0.8800 0.8900 0.8500 0.8500 53,480 -0.04(-4.49%)
Jan 19, 2026 0.9000 0.9000 0.8700 0.8900 24,371 +0.01(+1.14%)
Jan 16, 2026 0.8800 0.8900 0.8700 0.8800 46,013 +0.02(+2.33%)
Jan 15, 2026 0.9000 0.9000 0.8200 0.8600 99,725 -0.01(-1.15%)
Jan 14, 2026 0.8700 0.8900 0.8700 0.8700 19,066 -0.05(-5.43%)
Jan 13, 2026 0.9400 0.9400 0.9000 0.9200 34,544 +0.04(+4.55%)
Jan 12, 2026 0.9700 0.9800 0.8600 0.8800 49,829 -0.06(-6.38%)
Jan 09, 2026 0.9000 0.9800 0.8700 0.9400 288,666 +0.05(+5.62%)
Jan 08, 2026 0.8700 0.9000 0.8700 0.8900 66,766 +0.05(+5.95%)
Jan 07, 2026 0.8200 0.9000 0.8200 0.8400 62,278 +0.02(+2.44%)
Jan 06, 2026 0.8100 0.8200 0.8100 0.8200 45,213 +0.02(+2.50%)
Jan 05, 2026 0.8000 0.8400 0.7900 0.8000 30,551 +0.00(+0.00%)
Jan 02, 2026 0.8000 0.8100 0.8000 0.8000 34,106 +0.01(+1.27%)
Dec 31, 2025 0.7900 0 +0.03(+3.95%)
Dec 30, 2025 0.8000 0.8200 0.7600 0.7600 164,541 -0.05(-6.17%)
Dec 29, 2025 0.8400 0.8400 0.7900 0.8100 10,475 +0.01(+1.25%)
Dec 23, 2025 0.8000 0 -0.02(-2.44%)
Dec 22, 2025 0.8400 0.8500 0.7800 0.8200 244,207 -0.02(-2.38%)
Dec 19, 2025 0.8200 0.8400 0.8200 0.8400 49,168 +0.01(+1.20%)
Dec 18, 2025 0.8800 0.8800 0.8100 0.8300 140,224 -0.03(-3.49%)
Dec 17, 2025 0.8800 0.8800 0.8300 0.8600 20,703 -0.01(-1.15%)
Dec 16, 2025 0.8500 0.8700 0.8400 0.8700 48,527 +0.02(+2.35%)
Dec 15, 2025 0.8600 0.8800 0.8300 0.8500 17,185 -0.03(-3.41%)
Dec 12, 2025 0.9300 0.9400 0.8800 0.8800 135,521 -0.01(-1.12%)
Dec 11, 2025 0.8900 0.9000 0.8800 0.8900 42,807 +0.00(+0.00%)
Dec 10, 2025 0.9100 0.9100 0.8900 0.8900 151,804 -0.03(-3.26%)
Dec 09, 2025 0.9600 0.9700 0.8900 0.9200 106,145 -0.04(-4.17%)
Dec 08, 2025 1.030 1.030 0.9600 0.9600 59,598 -0.05(-4.95%)
Dec 05, 2025 1.030 1.040 0.9500 1.010 147,370 +0.01(+1.00%)
Dec 04, 2025 1.070 1.070 1.000 1.000 216,541 -0.07(-6.54%)
Dec 03, 2025 1.050 1.090 1.050 1.070 49,747 +0.00(+0.00%)
Dec 02, 2025 1.000 1.080 1.000 1.070 75,040 +0.08(+8.08%)
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.