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 0.5700 0.5700 0.4700 0.4900 352,652 -0.03(-5.77%)
Feb 02, 2026 0.5200 0.5200 0.5200 0.5200 29,740 -0.04(-7.14%)
Jan 30, 2026 0.5500 0.5800 0.5200 0.5600 106,292 -0.04(-6.67%)
Jan 29, 2026 0.6000 0.6400 0.5600 0.6000 196,229 -0.01(-1.64%)
Jan 28, 2026 0.6400 0.6500 0.6000 0.6100 97,683 -0.04(-6.15%)
Jan 27, 2026 0.6400 0.6700 0.6300 0.6500 73,885 +0.02(+3.17%)
Jan 26, 2026 0.7400 0.7400 0.6000 0.6300 296,749 -0.10(-13.70%)
Jan 23, 2026 0.7900 0.8000 0.7100 0.7300 591,152 -0.06(-7.59%)
Jan 22, 2026 0.7400 0.7900 0.7200 0.7900 129,309 +0.05(+6.76%)
Jan 21, 2026 0.7800 0.8100 0.7400 0.7400 393,934 -0.01(-1.33%)
Jan 20, 2026 0.6100 0.7800 0.6100 0.7500 550,597 +0.14(+22.95%)
Jan 19, 2026 0.6500 0.6500 0.5800 0.6100 88,776 -0.07(-10.29%)
Jan 16, 2026 0.6900 0.7200 0.6700 0.6800 100,620 -0.01(-1.45%)
Jan 15, 2026 0.6000 0.6900 0.6000 0.6900 82,287 +0.04(+6.15%)
Jan 14, 2026 0.6900 0.6900 0.6200 0.6500 81,555 -0.10(-13.33%)
Jan 13, 2026 0.7500 0.7900 0.6900 0.7500 202,124 +0.00(+0.00%)
Jan 12, 2026 0.6500 0.8000 0.6400 0.7500 872,111 +0.11(+17.19%)
Jan 09, 2026 0.5600 0.7700 0.5500 0.6400 281,712 +0.10(+18.52%)
Jan 08, 2026 0.4600 0.5400 0.4600 0.5400 326,470 +0.08(+17.39%)
Jan 07, 2026 0.4600 0.4600 0.4600 0.4600 17,990 +0.01(+1.10%)
Jan 06, 2026 0.4750 0.4850 0.4400 0.4550 122,640 +0.01(+2.25%)
Jan 05, 2026 0.4100 0.4900 0.4100 0.4450 271,451 +0.05(+12.66%)
Jan 02, 2026 0.4050 0.4050 0.3950 0.3950 11,300 -0.02(-5.95%)
Dec 31, 2025 0.4200 0 -0.02(-3.45%)
Dec 30, 2025 0.4500 0.4500 0.3950 0.4350 95,677 +0.00(+0.00%)
Dec 29, 2025 0.3950 0.4350 0.3550 0.4350 248,756 +0.06(+16.00%)
Dec 24, 2025 0.3750 0 +0.03(+8.70%)
Dec 23, 2025 0.3950 0.3950 0.3400 0.3450 134,190 -0.03(-8.00%)
Dec 22, 2025 0.3550 0.4450 0.3450 0.3750 657,062 +0.05(+15.38%)
Dec 19, 2025 0.2100 0.3400 0.2050 0.3250 1,226,125 +0.11(+51.16%)
Dec 18, 2025 0.2200 0.2200 0.2050 0.2150 280,010 -0.01(-4.44%)
Dec 17, 2025 0.2250 0.2250 0.2100 0.2250 337,125 +0.00(+0.00%)
Dec 16, 2025 0.2150 0.2300 0.2100 0.2250 234,005 +0.01(+4.65%)
Dec 15, 2025 0.2200 0.2250 0.2150 0.2150 80,000 +0.01(+2.38%)
Dec 12, 2025 0.2150 0.2300 0.2100 0.2100 103,000 -0.01(-2.33%)
Dec 11, 2025 0.2150 0.2150 0.2150 0.2150 123,500 +0.01(+2.38%)
Dec 10, 2025 0.2250 0.2300 0.2100 0.2100 171,600 +0.00(+0.00%)
Dec 09, 2025 0.2100 0.2100 0.2100 0.2100 2,500 -0.02(-6.67%)
Dec 08, 2025 0.2250 0.2250 0.2100 0.2250 47,001 -0.01(-2.17%)
Dec 05, 2025 0.2450 0.2450 0.2300 0.2300 51,517 -0.00(-2.13%)
Dec 04, 2025 0.2100 0.2450 0.2100 0.2350 198,568 +0.03(+14.63%)
Dec 03, 2025 0.2100 0.2150 0.2050 0.2050 167,000 +0.00(+0.00%)
Dec 02, 2025 0.2100 0.2100 0.2050 0.2050 95,000 -0.01(-2.38%)
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.