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 0.1200 0.1300 0.1200 0.1300 112,500 +0.01(+8.33%)
Feb 02, 2026 0.1200 0.1300 0.1150 0.1200 150,391 -0.01(-4.00%)
Jan 30, 2026 0.1250 0.1300 0.1200 0.1250 86,394 +0.00(+0.00%)
Jan 29, 2026 0.1500 0.1500 0.1200 0.1250 369,717 -0.02(-13.79%)
Jan 28, 2026 0.1450 0.1550 0.1200 0.1450 273,040 +0.00(+3.57%)
Jan 27, 2026 0.1200 0.1500 0.1200 0.1400 294,148 +0.02(+12.00%)
Jan 26, 2026 0.1300 0.1350 0.1150 0.1250 464,253 -0.01(-7.41%)
Jan 23, 2026 0.1500 0.1500 0.1200 0.1350 490,821 -0.01(-10.00%)
Jan 22, 2026 0.1650 0.1650 0.1500 0.1500 297,075 -0.02(-11.76%)
Jan 21, 2026 0.1650 0.1750 0.1650 0.1700 71,196 -0.00(-2.86%)
Jan 20, 2026 0.1700 0.1750 0.1700 0.1750 90,583 +0.00(+2.94%)
Jan 19, 2026 0.1800 0.1800 0.1700 0.1700 159,954 +0.00(+0.00%)
Jan 16, 2026 0.1600 0.1800 0.1600 0.1700 231,788 +0.02(+9.68%)
Jan 15, 2026 0.1550 0.1600 0.1500 0.1550 26,689 +0.00(+0.00%)
Jan 14, 2026 0.1550 0.1550 0.1450 0.1550 218,438 +0.00(+0.00%)
Jan 13, 2026 0.1850 0.1850 0.1500 0.1550 328,920 -0.02(-13.89%)
Jan 12, 2026 0.1350 0.1850 0.1300 0.1800 1,197,168 +0.04(+33.33%)
Jan 09, 2026 0.1250 0.1400 0.1250 0.1350 184,500 +0.01(+8.00%)
Jan 08, 2026 0.1150 0.1400 0.1150 0.1250 197,788 +0.01(+13.64%)
Jan 07, 2026 0.1250 0.1250 0.1100 0.1100 358,540 -0.02(-15.38%)
Jan 06, 2026 0.1200 0.1300 0.1200 0.1300 324,500 +0.01(+13.04%)
Jan 05, 2026 0.1100 0.1300 0.1100 0.1150 364,365 +0.00(+0.00%)
Jan 02, 2026 0.1000 0.1150 0.1000 0.1150 646,775 +0.01(+15.00%)
Dec 31, 2025 0.1000 0 +0.00(+0.00%)
Dec 30, 2025 0.0950 0.1050 0.0900 0.1000 692,500 +0.00(+0.00%)
Dec 29, 2025 0.1000 0.1000 0.0950 0.1000 557,710 +0.00(+0.00%)
Dec 24, 2025 0.1000 0 +0.01(+5.26%)
Dec 23, 2025 0.1150 0.1200 0.0950 0.0950 242,650 -0.02(-17.39%)
Dec 22, 2025 0.1300 0.1300 0.1100 0.1150 652,212 -0.01(-8.00%)
Dec 19, 2025 0.1250 0.1300 0.1150 0.1250 365,222 +0.00(+0.00%)
Dec 18, 2025 0.1150 0.1250 0.1150 0.1250 188,240 +0.01(+8.70%)
Dec 17, 2025 0.1200 0.1300 0.1150 0.1150 222,350 +0.00(+0.00%)
Dec 16, 2025 0.1100 0.1300 0.1100 0.1150 495,722 +0.01(+9.52%)
Dec 15, 2025 0.1200 0.1200 0.1000 0.1050 804,433 -0.01(-8.70%)
Dec 12, 2025 0.1200 0.1200 0.0900 0.1150 518,600 -0.00(-4.17%)
Dec 11, 2025 0.1350 0.1350 0.1100 0.1200 284,074 -0.01(-4.00%)
Dec 10, 2025 0.1050 0.1500 0.1050 0.1250 1,843,930 +0.02(+25.00%)
Dec 09, 2025 0.1250 0.1900 0.1000 0.1000 3,262,608 -0.02(-16.67%)
Dec 08, 2025 0.1000 0.1450 0.1000 0.1200 1,139,103 +0.02(+20.00%)
Dec 05, 2025 0.0850 0.1050 0.0800 0.1000 1,424,555 +0.02(+25.00%)
Dec 04, 2025 0.0850 0.0850 0.0800 0.0800 249,603 -0.01(-5.88%)
Dec 03, 2025 0.0850 0.0850 0.0850 0.0850 152,685 +0.00(+0.00%)
Dec 02, 2025 0.0850 0.0900 0.0850 0.0850 56,000 +0.01(+6.25%)
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.