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 0.5600 0.5600 0.4900 0.4900 233,646 -0.05(-9.26%)
Feb 03, 2026 0.5400 0.5800 0.5400 0.5400 96,890 +0.00(+0.00%)
Feb 02, 2026 0.5400 0.5800 0.5100 0.5400 260,916 -0.04(-6.90%)
Jan 30, 2026 0.5300 0.5900 0.5300 0.5800 301,980 -0.04(-6.45%)
Jan 29, 2026 0.5700 0.6200 0.5300 0.6200 1,272,929 +0.07(+12.73%)
Jan 28, 2026 0.5200 0.5600 0.5200 0.5500 513,786 +0.05(+10.00%)
Jan 27, 2026 0.4650 0.5000 0.4650 0.5000 180,096 +0.04(+8.70%)
Jan 26, 2026 0.4650 0.4750 0.4500 0.4600 98,703 +0.01(+2.22%)
Jan 23, 2026 0.4650 0.4700 0.4500 0.4500 24,910 -0.02(-3.23%)
Jan 22, 2026 0.4900 0.5000 0.4600 0.4650 270,685 -0.01(-3.12%)
Jan 21, 2026 0.4900 0.4950 0.4500 0.4800 211,482 +0.00(+0.00%)
Jan 20, 2026 0.4750 0.4900 0.4700 0.4800 90,354 -0.02(-4.00%)
Jan 19, 2026 0.4750 0.5000 0.4700 0.5000 461,508 +0.03(+6.38%)
Jan 16, 2026 0.4350 0.4750 0.4350 0.4700 568,723 +0.03(+8.05%)
Jan 15, 2026 0.4300 0.4450 0.4250 0.4350 183,487 +0.01(+1.16%)
Jan 14, 2026 0.3900 0.4350 0.3900 0.4300 409,850 +0.04(+11.69%)
Jan 13, 2026 0.3850 0.3950 0.3850 0.3850 96,500 +0.00(+0.00%)
Jan 12, 2026 0.3800 0.4000 0.3750 0.3850 129,544 +0.01(+1.32%)
Jan 09, 2026 0.3750 0.3800 0.3750 0.3800 84,770 +0.01(+1.33%)
Jan 08, 2026 0.3800 0.3900 0.3750 0.3750 70,721 -0.01(-2.60%)
Jan 07, 2026 0.4150 0.4150 0.3750 0.3850 179,439 -0.02(-3.75%)
Jan 06, 2026 0.4000 0.4100 0.4000 0.4000 75,333 -0.01(-1.23%)
Jan 05, 2026 0.4100 0.4100 0.3800 0.4050 68,479 -0.00(-1.22%)
Jan 02, 2026 0.3800 0.4150 0.3750 0.4100 342,739 +0.04(+12.33%)
Dec 31, 2025 0.3650 0 -0.01(-1.35%)
Dec 30, 2025 0.3850 0.3850 0.3650 0.3700 63,809 -0.02(-3.90%)
Dec 29, 2025 0.3800 0.3850 0.3700 0.3850 128,552 +0.02(+5.48%)
Dec 24, 2025 0.3650 0 +0.01(+2.82%)
Dec 23, 2025 0.3650 0.3650 0.3550 0.3550 34,732 -0.01(-1.39%)
Dec 22, 2025 0.3600 0.3800 0.3450 0.3600 258,304 +0.00(+0.00%)
Dec 19, 2025 0.3300 0.3600 0.3300 0.3600 129,750 +0.02(+7.46%)
Dec 18, 2025 0.3400 0.3400 0.3300 0.3350 47,826 +0.01(+1.52%)
Dec 17, 2025 0.3300 0.3350 0.3250 0.3300 71,079 +0.00(+0.00%)
Dec 16, 2025 0.3350 0.3350 0.3300 0.3300 45,565 -0.01(-1.49%)
Dec 15, 2025 0.3400 0.3450 0.3350 0.3350 75,411 -0.01(-1.47%)
Dec 12, 2025 0.3450 0.3450 0.3250 0.3400 26,270 -0.00(-1.45%)
Dec 11, 2025 0.3350 0.3500 0.3250 0.3450 48,031 +0.02(+7.81%)
Dec 10, 2025 0.3500 0.3500 0.3200 0.3200 197,612 -0.02(-7.25%)
Dec 09, 2025 0.3350 0.3450 0.3350 0.3450 18,645 +0.01(+2.99%)
Dec 08, 2025 0.3150 0.3450 0.3150 0.3350 258,750 +0.03(+8.06%)
Dec 05, 2025 0.3100 0.3150 0.3100 0.3100 38,500 -0.01(-3.13%)
Dec 04, 2025 0.3050 0.3200 0.3000 0.3200 47,354 +0.02(+4.92%)
Dec 03, 2025 0.3100 0.3100 0.3050 0.3050 3,500 +0.00(+0.00%)
Dec 02, 2025 0.3150 0.3150 0.3050 0.3050 25,764 -0.01(-1.61%)
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.