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 05, 2026 0.0200 0.0200 0.0200 0.0200 126,000 +0.00(+0.00%)
Feb 04, 2026 0.0250 0.0250 0.0200 0.0200 150,000 +0.00(+0.00%)
Feb 03, 2026 0.0200 0.0200 0.0200 0.0200 25,500 -0.01(-20.00%)
Feb 02, 2026 0.0250 0.0250 0.0250 0.0250 13,002 +0.01(+25.00%)
Jan 30, 2026 0.0200 0.0200 0.0200 0.0200 169,000 +0.00(+0.00%)
Jan 29, 2026 0.0200 0.0200 0.0200 0.0200 107,005 -0.01(-20.00%)
Jan 28, 2026 0.0200 0.0250 0.0200 0.0250 191,125 +0.01(+25.00%)
Jan 27, 2026 0.0200 0.0200 0.0200 0.0200 5,050 +0.00(+0.00%)
Jan 26, 2026 0.0200 0.0250 0.0150 0.0200 252,600 +0.00(+0.00%)
Jan 23, 2026 0.0200 0.0200 0.0200 0.0200 76,000 +0.00(+0.00%)
Jan 22, 2026 0.0200 0.0200 0.0200 0.0200 136,000 +0.00(+0.00%)
Jan 20, 2026 0.0200 200 +0.00(+0.00%)
Jan 19, 2026 0.0200 0.0200 0.0200 0.0200 25,500 +0.00(+0.00%)
Jan 16, 2026 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Jan 14, 2026 0.0200 0 +0.00(+0.00%)
Jan 13, 2026 0.0200 0.0200 0.0200 0.0200 288,010 -0.01(-20.00%)
Jan 12, 2026 0.0250 0.0250 0.0250 0.0250 16,209 +0.01(+25.00%)
Jan 09, 2026 0.0250 0.0250 0.0200 0.0200 223,000 +0.00(+0.00%)
Jan 08, 2026 0.0250 0.0250 0.0200 0.0200 513,000 -0.01(-20.00%)
Jan 06, 2026 0.0250 0 +0.00(+0.00%)
Jan 05, 2026 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Jan 02, 2026 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Dec 31, 2025 0.0200 0 -0.01(-20.00%)
Dec 30, 2025 0.0200 0.0250 0.0200 0.0250 86,900 +0.00(+0.00%)
Dec 29, 2025 0.0250 0.0250 0.0250 0.0250 41,000 +0.01(+25.00%)
Dec 24, 2025 0.0200 0 +0.00(+0.00%)
Dec 23, 2025 0.0250 0.0250 0.0200 0.0200 154,900 -0.01(-20.00%)
Dec 22, 2025 0.0250 0.0250 0.0150 0.0250 95,150 +0.00(+0.00%)
Dec 19, 2025 0.0250 0.0250 0.0250 0.0250 20,760 +0.01(+25.00%)
Dec 18, 2025 0.0200 0.0250 0.0200 0.0200 43,000 +0.00(+0.00%)
Dec 17, 2025 0.0250 0.0250 0.0200 0.0200 42,000 -0.01(-20.00%)
Dec 16, 2025 0.0250 0.0250 0.0200 0.0250 22,093 +0.00(+0.00%)
Dec 15, 2025 0.0250 0.0250 0.0200 0.0250 37,511 +0.01(+25.00%)
Dec 12, 2025 0.0200 0.0200 0.0200 0.0200 250,000 +0.00(+0.00%)
Dec 11, 2025 0.0200 0.0250 0.0200 0.0200 143,200 -0.01(-20.00%)
Dec 10, 2025 0.0200 0.0250 0.0200 0.0250 247,000 +0.01(+25.00%)
Dec 09, 2025 0.0200 0.0200 0.0150 0.0200 310,844 +0.00(+0.00%)
Dec 08, 2025 0.0200 0.0200 0.0200 0.0200 72,000 +0.00(+0.00%)
Dec 05, 2025 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Dec 04, 2025 0.0200 0.0250 0.0200 0.0200 400,000 +0.00(+0.00%)
Dec 03, 2025 0.0200 0.0200 0.0200 0.0200 1,257,000 +0.00(+0.00%)
Dec 02, 2025 0.0250 0.0250 0.0200 0.0200 37,000 -0.01(-20.00%)
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.