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 1.280 1.290 1.200 1.230 109,218 -0.02(-1.60%)
Feb 03, 2026 1.200 1.380 1.200 1.250 455,813 +0.05(+4.17%)
Feb 02, 2026 1.280 1.290 1.160 1.200 144,415 -0.09(-6.98%)
Jan 30, 2026 1.210 1.350 1.210 1.290 179,100 +0.02(+1.57%)
Jan 29, 2026 1.240 1.330 1.210 1.270 240,069 +0.06(+4.96%)
Jan 28, 2026 1.310 1.355 1.180 1.210 231,229 -0.09(-6.92%)
Jan 27, 2026 1.420 1.420 1.260 1.300 351,908 -0.08(-5.80%)
Jan 26, 2026 1.400 1.450 1.330 1.380 199,234 +0.03(+2.22%)
Jan 23, 2026 1.220 1.350 1.190 1.350 107,426 +0.12(+9.76%)
Jan 22, 2026 1.310 1.310 1.200 1.230 89,047 -0.02(-1.60%)
Jan 21, 2026 1.300 1.320 1.250 1.250 146,279 -0.05(-3.85%)
Jan 20, 2026 1.290 1.330 1.280 1.300 381,233 -0.04(-2.99%)
Jan 19, 2026 1.360 1.370 1.310 1.340 100,140 -0.03(-2.19%)
Jan 16, 2026 1.270 1.370 1.270 1.370 117,499 +0.08(+6.20%)
Jan 15, 2026 1.180 1.350 1.160 1.290 1,295,228 +0.17(+15.18%)
Jan 14, 2026 1.140 1.150 1.080 1.120 119,180 -0.02(-1.75%)
Jan 13, 2026 1.090 1.140 1.070 1.140 95,266 +0.06(+5.56%)
Jan 12, 2026 1.120 1.130 1.080 1.080 95,066 -0.06(-5.26%)
Jan 09, 2026 1.070 1.140 1.050 1.140 50,592 +0.10(+9.62%)
Jan 08, 2026 1.120 1.120 1.020 1.040 134,615 -0.05(-4.59%)
Jan 07, 2026 1.050 1.130 1.050 1.090 17,924 -0.03(-2.68%)
Jan 06, 2026 1.030 1.120 1.030 1.120 170,591 +0.08(+7.69%)
Jan 05, 2026 1.090 1.090 1.040 1.040 123,919 -0.07(-6.31%)
Jan 02, 2026 1.130 1.150 1.110 1.110 153,313 -0.02(-1.77%)
Dec 31, 2025 1.130 0 +0.00(+0.00%)
Dec 30, 2025 1.090 1.140 1.090 1.130 28,999 +0.02(+1.80%)
Dec 29, 2025 1.150 1.150 1.080 1.110 131,585 +0.01(+0.91%)
Dec 24, 2025 1.100 0 +0.01(+0.92%)
Dec 23, 2025 1.060 1.130 1.030 1.090 396,865 +0.01(+0.93%)
Dec 22, 2025 1.140 1.140 1.020 1.080 104,231 -0.04(-3.57%)
Dec 19, 2025 1.050 1.130 1.010 1.120 220,927 +0.09(+8.74%)
Dec 18, 2025 0.9300 1.040 0.9300 1.030 119,785 +0.11(+11.96%)
Dec 17, 2025 0.9800 0.9800 0.9000 0.9200 191,983 -0.06(-6.12%)
Dec 16, 2025 1.020 1.030 0.9800 0.9800 58,460 -0.05(-4.85%)
Dec 15, 2025 1.060 1.070 1.010 1.030 74,141 -0.06(-5.50%)
Dec 12, 2025 1.090 1.100 1.060 1.090 160,980 +0.01(+0.93%)
Dec 11, 2025 1.070 1.090 1.050 1.080 95,511 +0.02(+1.89%)
Dec 10, 2025 1.090 1.090 1.010 1.060 133,500 -0.04(-3.64%)
Dec 09, 2025 1.090 1.110 1.070 1.100 76,679 +0.02(+1.85%)
Dec 08, 2025 1.080 1.090 1.030 1.080 173,732 +0.03(+2.86%)
Dec 05, 2025 1.090 1.120 1.050 1.050 438,315 -0.04(-3.67%)
Dec 04, 2025 1.070 1.110 1.060 1.090 30,146 +0.04(+3.81%)
Dec 03, 2025 1.040 1.050 1.040 1.050 72,327 -0.01(-0.94%)
Dec 02, 2025 1.140 1.140 1.050 1.060 21,500 -0.08(-7.02%)
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.