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 0.1500 0.1500 0.1400 0.1450 47,250 -0.02(-9.38%)
Feb 03, 2026 0.1450 0.1600 0.1450 0.1600 73,084 +0.01(+6.67%)
Feb 02, 2026 0.1550 0.1600 0.1500 0.1500 108,287 -0.01(-6.25%)
Jan 30, 2026 0.1550 0.1700 0.1550 0.1600 130,349 +0.00(+0.00%)
Jan 29, 2026 0.1750 0.1800 0.1600 0.1600 84,232 -0.01(-8.57%)
Jan 28, 2026 0.1700 0.1750 0.1700 0.1750 106,504 +0.01(+9.37%)
Jan 27, 2026 0.1600 0.1650 0.1600 0.1600 115,388 -0.01(-3.03%)
Jan 26, 2026 0.1750 0.1800 0.1600 0.1650 365,380 -0.01(-5.71%)
Jan 23, 2026 0.1850 0.1850 0.1750 0.1750 274,832 -0.01(-2.78%)
Jan 22, 2026 0.1850 0.1850 0.1750 0.1800 412,684 +0.01(+2.86%)
Jan 21, 2026 0.1800 0.1950 0.1750 0.1750 479,587 -0.01(-2.78%)
Jan 20, 2026 0.1900 0.1900 0.1750 0.1800 155,893 -0.01(-5.26%)
Jan 19, 2026 0.1900 0.1900 0.1800 0.1900 147,976 +0.00(+0.00%)
Jan 16, 2026 0.2200 0.2200 0.1900 0.1900 302,636 -0.03(-13.64%)
Jan 15, 2026 0.1650 0.2500 0.1650 0.2200 812,275 +0.07(+41.94%)
Jan 14, 2026 0.1650 0.1650 0.1550 0.1550 33,944 -0.01(-3.13%)
Jan 13, 2026 0.1600 0.1650 0.1550 0.1600 95,981 +0.00(+0.00%)
Jan 12, 2026 0.1650 0.1700 0.1600 0.1600 266,875 +0.01(+3.23%)
Jan 09, 2026 0.1550 0.1550 0.1500 0.1550 80,826 +0.01(+3.33%)
Jan 08, 2026 0.1550 0.1550 0.1450 0.1500 163,068 -0.01(-3.23%)
Jan 07, 2026 0.1700 0.1700 0.1550 0.1550 226,414 -0.02(-8.82%)
Jan 06, 2026 0.1700 0.1750 0.1650 0.1700 230,755 -0.00(-2.86%)
Jan 05, 2026 0.1700 0.1750 0.1700 0.1750 119,926 +0.00(+2.94%)
Jan 02, 2026 0.1700 0.1700 0.1600 0.1700 184,626 +0.01(+6.25%)
Dec 31, 2025 0.1600 0 -0.01(-3.03%)
Dec 30, 2025 0.1750 0.1750 0.1550 0.1650 191,752 -0.01(-5.71%)
Dec 29, 2025 0.1600 0.1800 0.1600 0.1750 183,856 +0.00(+0.00%)
Dec 24, 2025 0.1750 0 +0.00(+2.94%)
Dec 23, 2025 0.1800 0.1800 0.1700 0.1700 301,467 -0.00(-2.86%)
Dec 22, 2025 0.1500 0.1950 0.1500 0.1750 557,776 +0.02(+16.67%)
Dec 19, 2025 0.1450 0.1500 0.1400 0.1500 164,030 +0.01(+7.14%)
Dec 18, 2025 0.1450 0.1500 0.1400 0.1400 140,503 +0.00(+0.00%)
Dec 17, 2025 0.1450 0.1450 0.1400 0.1400 38,931 +0.00(+0.00%)
Dec 16, 2025 0.1400 0.1400 0.1350 0.1400 109,527 -0.00(-3.45%)
Dec 15, 2025 0.1350 0.1450 0.1350 0.1450 136,300 +0.00(+3.57%)
Dec 12, 2025 0.1500 0.1500 0.1400 0.1400 68,753 +0.00(+0.00%)
Dec 11, 2025 0.1400 0.1450 0.1400 0.1400 313,870 +0.02(+12.00%)
Dec 10, 2025 0.1400 0.1400 0.1250 0.1250 17,383 -0.01(-7.41%)
Dec 09, 2025 0.1300 0.1400 0.1300 0.1350 134,783 +0.01(+8.00%)
Dec 08, 2025 0.1250 0.1300 0.1250 0.1250 51,852 +0.00(+0.00%)
Dec 05, 2025 0.1300 0.1300 0.1200 0.1250 60,646 +0.00(+0.00%)
Dec 04, 2025 0.1300 0.1300 0.1150 0.1250 112,879 -0.02(-10.71%)
Dec 03, 2025 0.1350 0.1400 0.1300 0.1400 36,000 +0.02(+12.00%)
Dec 02, 2025 0.1350 0.1450 0.1200 0.1250 118,267 -0.01(-3.85%)
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.