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 0.5400 0.5600 0.5300 0.5600 91,800 +0.05(+9.80%)
Feb 02, 2026 0.5200 0.5300 0.4550 0.5100 151,806 -0.01(-1.92%)
Jan 30, 2026 0.5500 0.5600 0.5200 0.5200 435,383 -0.05(-8.77%)
Jan 29, 2026 0.6600 0.6600 0.5500 0.5700 436,165 -0.06(-9.52%)
Jan 28, 2026 0.6900 0.7000 0.6200 0.6300 175,439 -0.05(-7.35%)
Jan 27, 2026 0.6700 0.7000 0.6500 0.6800 84,555 +0.00(+0.00%)
Jan 26, 2026 0.6800 0.7400 0.6800 0.6800 132,137 +0.01(+1.49%)
Jan 23, 2026 0.7200 0.7200 0.6700 0.6700 139,993 -0.08(-10.67%)
Jan 22, 2026 0.7400 0.7500 0.6500 0.7500 204,055 -0.02(-2.60%)
Jan 21, 2026 0.7500 0.7700 0.7100 0.7700 53,729 -0.01(-1.28%)
Jan 20, 2026 0.7500 0.8000 0.6700 0.7800 257,721 +0.06(+8.33%)
Jan 19, 2026 0.8700 0.8900 0.7200 0.7200 194,148 -0.14(-16.28%)
Jan 16, 2026 0.7400 0.9100 0.7400 0.8600 533,528 +0.11(+14.67%)
Jan 15, 2026 0.6700 0.7600 0.6500 0.7500 282,058 +0.08(+11.94%)
Jan 14, 2026 0.6600 0.6700 0.6300 0.6700 144,109 +0.02(+3.08%)
Jan 13, 2026 0.6300 0.6700 0.5900 0.6500 597,374 +0.06(+10.17%)
Jan 12, 2026 0.5300 0.6800 0.5000 0.5900 526,416 +0.11(+22.92%)
Jan 09, 2026 0.4800 0.4950 0.4700 0.4800 192,393 +0.00(+0.00%)
Jan 08, 2026 0.4900 0.5000 0.4700 0.4800 174,783 -0.01(-2.04%)
Jan 07, 2026 0.5200 0.5200 0.4800 0.4900 152,330 -0.02(-3.92%)
Jan 06, 2026 0.5000 0.5300 0.4850 0.5100 257,823 +0.02(+4.08%)
Jan 05, 2026 0.4200 0.5000 0.4200 0.4900 269,817 +0.07(+16.67%)
Jan 02, 2026 0.4300 0.4300 0.4200 0.4200 23,742 +0.00(+0.00%)
Dec 31, 2025 0.4200 0 -0.03(-6.67%)
Dec 30, 2025 0.4700 0.4700 0.4200 0.4500 79,267 -0.02(-4.26%)
Dec 29, 2025 0.4700 0.4700 0.4600 0.4700 31,698 +0.00(+0.00%)
Dec 24, 2025 0.4700 0 -0.01(-1.05%)
Dec 23, 2025 0.4650 0.4750 0.4650 0.4750 23,835 +0.01(+2.15%)
Dec 22, 2025 0.4650 0.4650 0.4500 0.4650 184,625 +0.01(+1.09%)
Dec 19, 2025 0.4650 0.4650 0.4550 0.4600 45,000 +0.01(+2.22%)
Dec 18, 2025 0.4700 0.4750 0.4500 0.4500 63,611 -0.02(-4.26%)
Dec 17, 2025 0.4600 0.4700 0.4550 0.4700 51,573 +0.00(+0.00%)
Dec 16, 2025 0.4750 0.4750 0.4550 0.4700 26,557 +0.00(+0.00%)
Dec 15, 2025 0.4700 0.4750 0.4500 0.4700 59,000 -0.01(-1.05%)
Dec 12, 2025 0.4700 0.4800 0.4500 0.4750 109,638 +0.02(+4.40%)
Dec 11, 2025 0.4600 0.4700 0.4500 0.4550 150,500 -0.01(-1.09%)
Dec 10, 2025 0.4800 0.4800 0.4600 0.4600 35,500 -0.02(-4.17%)
Dec 09, 2025 0.5000 0.5100 0.4800 0.4800 42,958 -0.03(-5.88%)
Dec 08, 2025 0.5200 0.5300 0.5000 0.5100 122,297 +0.01(+2.00%)
Dec 05, 2025 0.4750 0.5000 0.4700 0.5000 113,132 +0.03(+5.26%)
Dec 04, 2025 0.4900 0.4900 0.4600 0.4750 139,750 -0.02(-3.06%)
Dec 03, 2025 0.4600 0.5000 0.4600 0.4900 328,589 +0.04(+8.89%)
Dec 02, 2025 0.4500 0.4700 0.4500 0.4500 101,513 +0.01(+2.27%)
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.