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 0.4450 0.4450 0.4000 0.4000 3,051 -0.05(-11.11%)
Feb 02, 2026 0.4200 0.4500 0.4200 0.4500 3,550 +0.05(+12.50%)
Jan 30, 2026 0.4000 0.4250 0.4000 0.4000 37,801 -0.03(-6.98%)
Jan 29, 2026 0.4800 0.5000 0.4100 0.4300 60,962 -0.02(-4.44%)
Jan 28, 2026 0.5000 0.5000 0.4500 0.4500 23,880 -0.05(-10.00%)
Jan 27, 2026 0.5400 0.5400 0.4600 0.5000 29,490 -0.02(-3.85%)
Jan 26, 2026 0.4800 0.5300 0.4500 0.5200 57,064 +0.04(+8.33%)
Jan 23, 2026 0.4250 0.4800 0.4000 0.4800 104,425 +0.05(+12.94%)
Jan 22, 2026 0.3500 0.4250 0.3500 0.4250 89,200 +0.08(+21.43%)
Jan 21, 2026 0.3500 0.3500 0.3400 0.3500 35,980 +0.02(+6.06%)
Jan 20, 2026 0.3450 0.3450 0.3300 0.3300 24,407 +0.02(+6.45%)
Jan 19, 2026 0.3000 0.3100 0.2900 0.3100 77,051 +0.02(+5.08%)
Jan 16, 2026 0.3000 0.3000 0.2950 0.2950 56,500 -0.02(-4.84%)
Jan 15, 2026 0.3450 0.3450 0.3100 0.3100 4,109 -0.04(-11.43%)
Jan 14, 2026 0.2950 0.3500 0.2950 0.3500 60,113 +0.05(+18.64%)
Jan 13, 2026 0.2900 0.2950 0.2900 0.2950 25,562 +0.02(+7.27%)
Jan 12, 2026 0.2850 0.2850 0.2750 0.2750 40,602 -0.01(-5.17%)
Jan 09, 2026 0.2900 0.2900 0.2850 0.2900 47,548 +0.01(+1.75%)
Jan 08, 2026 0.2850 0.2850 0.2850 0.2850 3,023 +0.00(+0.00%)
Jan 07, 2026 0.3100 0.3100 0.2850 0.2850 76,530 -0.03(-8.06%)
Jan 06, 2026 0.3000 0.3450 0.3000 0.3100 94,765 +0.01(+3.33%)
Jan 05, 2026 0.2800 0.3000 0.2800 0.3000 57,000 +0.00(+0.00%)
Dec 31, 2025 0.3000 0 +0.03(+11.11%)
Dec 30, 2025 0.2700 0.2700 0.2700 0.2700 33,118 -0.01(-1.82%)
Dec 29, 2025 0.2750 0.2800 0.2700 0.2750 68,501 -0.01(-3.51%)
Dec 24, 2025 0.2850 0 +0.00(+1.79%)
Dec 23, 2025 0.3000 0.3000 0.2700 0.2800 29,045 +0.01(+3.70%)
Dec 22, 2025 0.2700 0.2900 0.2650 0.2700 30,010 +0.02(+5.88%)
Dec 19, 2025 0.2800 0.2800 0.2500 0.2550 128,000 -0.02(-7.27%)
Dec 18, 2025 0.3000 0.3000 0.2750 0.2750 48,300 -0.01(-3.51%)
Dec 16, 2025 0.2850 0 -0.04(-10.94%)
Dec 11, 2025 0.3200 101 +0.02(+6.67%)
Dec 10, 2025 0.3000 0.3000 0.3000 0.3000 5,200 +0.02(+5.26%)
Dec 08, 2025 0.2850 0 -0.01(-1.72%)
Dec 05, 2025 0.2950 0.2950 0.2900 0.2900 29,570 -0.01(-3.33%)
Dec 04, 2025 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Dec 03, 2025 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Dec 02, 2025 0.3000 0.3000 0.2950 0.3000 17,000 +0.00(+0.00%)
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.