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 0.0700 0.0700 0.0700 0.0700 38,000 +0.00(+0.00%)
Feb 02, 2026 0.0700 0.0700 0.0650 0.0700 376,863 +0.00(+0.00%)
Jan 30, 2026 0.0750 0.0750 0.0700 0.0700 874,000 -0.01(-12.50%)
Jan 29, 2026 0.0850 0.0850 0.0750 0.0800 746,540 -0.01(-5.88%)
Jan 28, 2026 0.0850 0.0850 0.0850 0.0850 60,019 +0.00(+0.00%)
Jan 27, 2026 0.0850 0.0900 0.0800 0.0850 406,190 +0.00(+0.00%)
Jan 26, 2026 0.0900 0.0900 0.0800 0.0850 475,120 +0.00(+0.00%)
Jan 23, 2026 0.0850 0.0850 0.0800 0.0850 295,101 +0.00(+0.00%)
Jan 22, 2026 0.0850 0.0850 0.0850 0.0850 148,847 +0.00(+0.00%)
Jan 21, 2026 0.0850 0.0850 0.0850 0.0850 25,944 +0.00(+0.00%)
Jan 20, 2026 0.0850 0.0850 0.0800 0.0850 79,755 +0.00(+0.00%)
Jan 19, 2026 0.0850 0.0850 0.0850 0.0850 408,000 -0.00(-5.56%)
Jan 16, 2026 0.0950 0.0950 0.0900 0.0900 99,255 -0.01(-5.26%)
Jan 15, 2026 0.0900 0.1000 0.0900 0.0950 185,501 -0.01(-5.00%)
Jan 14, 2026 0.0950 0.1000 0.0950 0.1000 362,200 +0.01(+5.26%)
Jan 13, 2026 0.0900 0.0950 0.0900 0.0950 563,000 +0.00(+0.00%)
Jan 12, 2026 0.0900 0.1000 0.0900 0.0950 925,000 +0.01(+5.56%)
Jan 09, 2026 0.0850 0.0950 0.0800 0.0900 554,997 +0.00(+5.88%)
Jan 08, 2026 0.0950 0.0950 0.0850 0.0850 382,167 -0.00(-5.56%)
Jan 07, 2026 0.1000 0.1000 0.0900 0.0900 419,500 -0.01(-5.26%)
Jan 06, 2026 0.0950 0.1000 0.0900 0.0950 449,600 +0.00(+0.00%)
Jan 05, 2026 0.0950 0.1000 0.0950 0.0950 338,090 +0.01(+5.56%)
Jan 02, 2026 0.0950 0.0950 0.0900 0.0900 447,277 +0.00(+0.00%)
Dec 31, 2025 0.0900 0 +0.00(+0.00%)
Dec 30, 2025 0.0950 0.1000 0.0900 0.0900 319,607 -0.01(-10.00%)
Dec 29, 2025 0.0900 0.1000 0.0900 0.1000 342,478 +0.01(+11.11%)
Dec 24, 2025 0.0900 0 +0.01(+12.50%)
Dec 23, 2025 0.0850 0.0900 0.0750 0.0800 927,950 -0.01(-5.88%)
Dec 22, 2025 0.0900 0.1000 0.0800 0.0850 2,087,029 +0.01(+21.43%)
Dec 19, 2025 0.0350 0.0750 0.0350 0.0700 3,168,095 +0.04(+100.00%)
Dec 18, 2025 0.0350 0.0350 0.0350 0.0350 639,000 +0.00(+0.00%)
Dec 17, 2025 0.0450 0.0450 0.0350 0.0350 1,417,223 -0.00(-12.50%)
Dec 16, 2025 0.0400 0.0400 0.0400 0.0400 167,000 +0.00(+0.00%)
Dec 15, 2025 0.0400 0.0400 0.0400 0.0400 201,823 -0.00(-11.11%)
Dec 12, 2025 0.0450 0.0450 0.0450 0.0450 51,500 +0.00(+12.50%)
Dec 11, 2025 0.0400 0.0400 0.0400 0.0400 144,000 +0.00(+0.00%)
Dec 10, 2025 0.0400 0.0400 0.0400 0.0400 142,000 +0.00(+0.00%)
Dec 09, 2025 0.0450 0.0450 0.0400 0.0400 172,000 -0.00(-11.11%)
Dec 08, 2025 0.0450 0.0450 0.0450 0.0450 334,340 +0.00(+0.00%)
Dec 05, 2025 0.0500 0.0500 0.0450 0.0450 107,010 -0.01(-10.00%)
Dec 04, 2025 0.0500 0.0500 0.0450 0.0500 92,000 +0.01(+11.11%)
Dec 03, 2025 0.0500 0.0500 0.0450 0.0450 49,000 +0.00(+0.00%)
Dec 02, 2025 0.0450 0.0500 0.0450 0.0450 313,000 +0.00(+12.50%)
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.