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 06, 2026 0.5700 0.6300 0.5600 0.6100 155,644 +0.06(+10.91%)
Feb 05, 2026 0.5900 0.5900 0.5400 0.5500 22,350 -0.04(-6.78%)
Feb 04, 2026 0.5900 0.6100 0.5700 0.5900 173,846 +0.01(+1.72%)
Feb 03, 2026 0.6200 0.6200 0.5600 0.5800 754,113 -0.04(-6.45%)
Feb 02, 2026 0.6400 0.6400 0.6100 0.6200 88,613 -0.03(-4.62%)
Jan 30, 2026 0.6700 0.6700 0.6100 0.6500 239,006 -0.03(-4.41%)
Jan 29, 2026 0.6500 0.6900 0.6500 0.6800 110,426 +0.04(+6.25%)
Jan 28, 2026 0.6600 0.6600 0.6400 0.6400 154,600 -0.03(-4.48%)
Jan 27, 2026 0.6800 0.6800 0.6600 0.6700 65,560 +0.00(+0.00%)
Jan 26, 2026 0.6900 0.6900 0.6700 0.6700 29,297 -0.02(-2.90%)
Jan 23, 2026 0.6600 0.7000 0.6500 0.6900 88,874 +0.04(+6.15%)
Jan 22, 2026 0.6500 0.6600 0.6400 0.6500 121,575 -0.01(-1.52%)
Jan 21, 2026 0.6600 0.6800 0.6400 0.6600 348,015 +0.00(+0.00%)
Jan 20, 2026 0.6900 0.6900 0.6600 0.6600 105,883 -0.02(-2.94%)
Jan 19, 2026 0.7000 0.7200 0.6800 0.6800 107,814 -0.01(-1.45%)
Jan 16, 2026 0.7200 0.7200 0.6800 0.6900 103,927 -0.02(-2.82%)
Jan 15, 2026 0.7000 0.7100 0.6900 0.7100 100,858 +0.00(+0.00%)
Jan 14, 2026 0.7200 0.7300 0.7100 0.7100 40,235 +0.00(+0.00%)
Jan 13, 2026 0.7400 0.7400 0.7100 0.7100 65,015 -0.03(-4.05%)
Jan 12, 2026 0.7400 0.7700 0.7300 0.7400 152,006 +0.00(+0.00%)
Jan 09, 2026 0.6800 0.7500 0.6800 0.7400 138,268 +0.06(+8.82%)
Jan 08, 2026 0.7100 0.7100 0.6700 0.6800 124,798 -0.03(-4.23%)
Jan 07, 2026 0.7200 0.7200 0.7000 0.7100 207,095 -0.02(-2.74%)
Jan 06, 2026 0.7100 0.7300 0.7000 0.7300 210,956 +0.02(+2.82%)
Jan 05, 2026 0.6900 0.7300 0.6900 0.7100 275,634 +0.04(+5.97%)
Jan 02, 2026 0.6700 0.6800 0.6600 0.6700 57,143 +0.00(+0.00%)
Dec 31, 2025 0.6700 0 -0.01(-1.47%)
Dec 30, 2025 0.7000 0.7100 0.6800 0.6800 93,905 -0.02(-2.86%)
Dec 29, 2025 0.6600 0.7100 0.6500 0.7000 245,943 +0.03(+4.48%)
Dec 24, 2025 0.6700 0 -0.01(-1.47%)
Dec 23, 2025 0.6900 0.6900 0.6500 0.6800 154,580 -0.01(-1.45%)
Dec 22, 2025 0.7500 0.7500 0.6800 0.6900 156,762 -0.07(-9.21%)
Dec 19, 2025 0.7000 0.7800 0.6500 0.7600 1,631,093 +0.06(+8.57%)
Dec 18, 2025 0.8900 0.8900 0.6400 0.7000 1,057,304 -0.19(-21.35%)
Dec 17, 2025 0.9700 0.9700 0.8900 0.8900 103,904 -0.06(-6.32%)
Dec 16, 2025 0.9800 0.9800 0.9500 0.9500 102,905 -0.04(-4.04%)
Dec 15, 2025 1.010 1.010 0.9800 0.9900 28,446 -0.03(-2.94%)
Dec 12, 2025 1.120 1.120 0.9800 1.020 88,330 -0.10(-8.93%)
Dec 11, 2025 1.070 1.160 1.050 1.120 44,814 +0.04(+3.70%)
Dec 10, 2025 1.060 1.120 1.030 1.080 98,441 +0.02(+1.89%)
Dec 09, 2025 1.070 1.070 1.040 1.060 15,218 +0.01(+0.95%)
Dec 08, 2025 1.070 1.070 1.050 1.050 72,109 -0.02(-1.87%)
Dec 05, 2025 1.080 1.100 1.050 1.070 157,201 +0.00(+0.00%)
Dec 04, 2025 1.110 1.110 1.070 1.070 22,114 -0.05(-4.46%)
Dec 03, 2025 1.130 1.130 1.050 1.120 99,810 -0.02(-1.75%)
Dec 02, 2025 1.200 1.200 1.140 1.140 76,817 -0.06(-5.00%)
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.