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 0.2750 0.2950 0.2750 0.2900 13,692 +0.01(+1.75%)
Feb 02, 2026 0.2900 0.2900 0.2800 0.2850 65,005 -0.01(-3.39%)
Jan 30, 2026 0.2800 0.3000 0.2800 0.2950 91,080 +0.01(+3.51%)
Jan 29, 2026 0.2900 0.2900 0.2850 0.2850 149,667 -0.01(-1.72%)
Jan 28, 2026 0.3100 0.3100 0.2800 0.2900 129,000 -0.02(-4.92%)
Jan 27, 2026 0.3300 0.3350 0.3000 0.3050 492,043 -0.03(-7.58%)
Jan 26, 2026 0.3400 0.3500 0.3300 0.3300 521,269 -0.01(-1.49%)
Jan 23, 2026 0.3100 0.3400 0.3100 0.3350 463,425 +0.03(+8.06%)
Jan 22, 2026 0.3150 0.3250 0.2950 0.3100 308,844 -0.01(-1.59%)
Jan 21, 2026 0.2800 0.3200 0.2800 0.3150 192,872 +0.03(+8.62%)
Jan 20, 2026 0.2700 0.2900 0.2700 0.2900 250,676 +0.02(+9.43%)
Jan 19, 2026 0.2700 0.2750 0.2600 0.2650 129,306 -0.01(-1.85%)
Jan 16, 2026 0.2800 0.2800 0.2650 0.2700 36,380 +0.01(+1.89%)
Jan 15, 2026 0.2750 0.2750 0.2650 0.2650 59,028 -0.02(-5.36%)
Jan 14, 2026 0.2700 0.2850 0.2700 0.2800 101,090 +0.01(+3.70%)
Jan 13, 2026 0.2700 0.3000 0.2700 0.2700 345,080 +0.00(+0.00%)
Jan 12, 2026 0.2700 0.2700 0.2600 0.2700 69,847 +0.00(+0.00%)
Jan 09, 2026 0.2700 0.2700 0.2700 0.2700 21,700 -0.01(-1.82%)
Jan 08, 2026 0.2750 0.2850 0.2700 0.2750 58,583 +0.01(+1.85%)
Jan 07, 2026 0.2650 0.2800 0.2600 0.2700 137,627 +0.00(+0.00%)
Jan 06, 2026 0.2550 0.2700 0.2550 0.2700 109,754 +0.02(+5.88%)
Jan 05, 2026 0.2500 0.2600 0.2300 0.2550 430,662 -0.01(-3.77%)
Jan 02, 2026 0.2750 0.2800 0.2600 0.2650 224,101 +0.01(+1.92%)
Dec 31, 2025 0.2600 0 -0.01(-1.89%)
Dec 30, 2025 0.2650 0.2700 0.2650 0.2650 168,104 -0.01(-1.85%)
Dec 29, 2025 0.2700 0.2750 0.2700 0.2700 441,000 +0.00(+0.00%)
Dec 24, 2025 0.2700 0 +0.00(+0.00%)
Dec 23, 2025 0.2700 0.2700 0.2550 0.2700 60,252 +0.00(+0.00%)
Dec 22, 2025 0.2750 0.2750 0.2700 0.2700 112,700 +0.00(+0.00%)
Dec 19, 2025 0.2700 0.2750 0.2650 0.2700 157,598 -0.01(-3.57%)
Dec 18, 2025 0.2800 0.2850 0.2800 0.2800 71,600 -0.01(-3.45%)
Dec 17, 2025 0.2800 0.2900 0.2650 0.2900 229,504 +0.01(+3.57%)
Dec 16, 2025 0.2850 0.2900 0.2700 0.2800 149,595 -0.01(-3.45%)
Dec 15, 2025 0.2700 0.2900 0.2650 0.2900 361,706 +0.02(+7.41%)
Dec 12, 2025 0.2500 0.2700 0.2500 0.2700 376,308 +0.02(+8.00%)
Dec 11, 2025 0.2350 0.2600 0.2350 0.2500 743,323 +0.01(+4.17%)
Dec 10, 2025 0.2300 0.2550 0.2300 0.2400 824,163 +0.01(+6.67%)
Dec 09, 2025 0.1950 0.2300 0.1850 0.2250 3,705,071 +0.03(+16.58%)
Dec 08, 2025 0.2000 0.2100 0.1930 0.1930 4,688,117 +0.01(+5.46%)
Dec 05, 2025 0.1800 0.1900 0.1800 0.1830 780,900 -0.01(-6.15%)
Dec 04, 2025 0.2050 0.2050 0.1900 0.1950 849,701 -0.01(-6.25%)
Dec 03, 2025 0.2150 0.2150 0.2080 0.2080 1,262,663 -0.01(-5.45%)
Dec 02, 2025 0.2300 0.2300 0.2100 0.2200 409,730 -0.01(-4.35%)
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.