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 0.0850 0.0850 0.0850 0.0850 183,532 +0.00(+0.00%)
Feb 03, 2026 0.0900 0.0900 0.0850 0.0850 78,078 -0.00(-5.56%)
Feb 02, 2026 0.0850 0.0900 0.0850 0.0900 170,681 +0.00(+0.00%)
Jan 30, 2026 0.1100 0.1100 0.0800 0.0900 467,826 -0.03(-21.74%)
Jan 29, 2026 0.1100 0.1150 0.1000 0.1150 251,810 +0.01(+4.55%)
Jan 28, 2026 0.1000 0.1150 0.1000 0.1100 455,722 +0.01(+10.00%)
Jan 27, 2026 0.1000 0.1000 0.0950 0.1000 105,363 +0.01(+5.26%)
Jan 26, 2026 0.0950 0.1100 0.0900 0.0950 1,259,504 +0.01(+5.56%)
Jan 23, 2026 0.1000 0.1000 0.0850 0.0900 140,237 -0.01(-5.26%)
Jan 22, 2026 0.0900 0.0950 0.0900 0.0950 343,821 +0.01(+11.76%)
Jan 21, 2026 0.0900 0.0900 0.0850 0.0850 79,701 +0.00(+0.00%)
Jan 20, 2026 0.0850 0.0900 0.0850 0.0850 72,663 +0.00(+0.00%)
Jan 19, 2026 0.0850 0.0850 0.0850 0.0850 53,543 +0.01(+6.25%)
Jan 16, 2026 0.0800 0.0800 0.0800 0.0800 4,430 -0.01(-11.11%)
Jan 15, 2026 0.0800 0.0900 0.0750 0.0900 587,766 +0.01(+12.50%)
Jan 14, 2026 0.0800 0.0800 0.0800 0.0800 289,000 +0.01(+6.67%)
Jan 13, 2026 0.0750 0.0800 0.0750 0.0750 10,499 +0.00(+0.00%)
Jan 12, 2026 0.0750 0.0750 0.0750 0.0750 111,941 +0.00(+0.00%)
Jan 08, 2026 0.0750 0 +0.00(+0.00%)
Jan 06, 2026 0.0750 3 +0.01(+15.38%)
Jan 05, 2026 0.0650 0.0650 0.0650 0.0650 10,735 +0.00(+0.00%)
Jan 02, 2026 0.0650 0.0650 0.0650 0.0650 13,183 +0.01(+8.33%)
Dec 31, 2025 0.0600 0 -0.01(-7.69%)
Dec 30, 2025 0.0700 0.0700 0.0650 0.0650 53,000 +0.00(+0.00%)
Dec 29, 2025 0.0650 0.0650 0.0650 0.0650 26,094 -0.01(-7.14%)
Dec 24, 2025 0.0700 0 +0.01(+7.69%)
Dec 23, 2025 0.0700 0.0700 0.0650 0.0650 110,190 -0.01(-13.33%)
Dec 22, 2025 0.0700 0.0750 0.0700 0.0750 26,110 +0.00(+7.14%)
Dec 19, 2025 0.0750 0.0750 0.0700 0.0700 3,500 +0.01(+7.69%)
Dec 17, 2025 0.0650 0 +0.00(+0.00%)
Dec 16, 2025 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Dec 15, 2025 0.0600 0.0650 0.0600 0.0650 4,000 -0.01(-7.14%)
Dec 12, 2025 0.0700 0.0700 0.0700 0.0700 9,259 +0.00(+0.00%)
Dec 11, 2025 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Dec 10, 2025 0.0700 0.0700 0.0650 0.0650 18,110 -0.01(-7.14%)
Dec 09, 2025 0.0750 0.0750 0.0700 0.0700 41,000 +0.00(+0.00%)
Dec 08, 2025 0.0700 0.0750 0.0700 0.0700 26,055 +0.00(+0.00%)
Dec 05, 2025 0.0650 0.0700 0.0650 0.0700 123,000 +0.01(+7.69%)
Dec 04, 2025 0.0650 0.0650 0.0650 0.0650 10,202 +0.00(+0.00%)
Dec 03, 2025 0.0600 0.0650 0.0600 0.0650 2,050 +0.00(+0.00%)
Dec 02, 2025 0.0650 0.0650 0.0650 0.0650 27,057 +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.