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 0.3800 0.3900 0.3700 0.3700 90,116 -0.02(-5.13%)
Feb 02, 2026 0.3600 0.3950 0.3600 0.3900 155,505 +0.03(+6.85%)
Jan 30, 2026 0.3700 0.3750 0.3600 0.3650 184,547 -0.02(-5.19%)
Jan 29, 2026 0.4000 0.4000 0.3800 0.3850 383,600 -0.01(-2.53%)
Jan 28, 2026 0.3600 0.4000 0.3600 0.3950 416,872 +0.04(+9.72%)
Jan 27, 2026 0.3550 0.3600 0.3500 0.3600 407,888 +0.03(+9.09%)
Jan 26, 2026 0.3750 0.3800 0.3300 0.3300 1,911,174 -0.05(-13.16%)
Jan 23, 2026 0.3800 0.3800 0.3700 0.3800 111,900 +0.00(+0.00%)
Jan 22, 2026 0.3800 0.3800 0.3700 0.3800 209,303 +0.02(+4.11%)
Jan 21, 2026 0.3600 0.3800 0.3550 0.3650 399,933 -0.01(-1.35%)
Jan 20, 2026 0.3850 0.3850 0.3650 0.3700 376,650 -0.02(-3.90%)
Jan 19, 2026 0.4000 0.4000 0.3700 0.3850 424,206 +0.01(+1.32%)
Jan 16, 2026 0.4000 0.4100 0.3650 0.3800 414,628 -0.03(-7.32%)
Jan 15, 2026 0.3650 0.4100 0.3550 0.4100 775,602 +0.04(+10.81%)
Jan 14, 2026 0.4350 0.4500 0.3500 0.3700 2,419,963 -0.12(-25.25%)
Jan 13, 2026 0.5200 0.5400 0.4700 0.4950 575,887 -0.04(-6.60%)
Jan 12, 2026 0.5300 0.5500 0.5300 0.5300 158,775 +0.00(+0.00%)
Jan 09, 2026 0.5500 0.5600 0.5300 0.5300 46,000 -0.01(-1.85%)
Jan 08, 2026 0.5600 0.5600 0.5400 0.5400 53,625 -0.01(-1.82%)
Jan 07, 2026 0.5600 0.5600 0.5300 0.5500 152,609 +0.00(+0.00%)
Jan 06, 2026 0.5500 0.5600 0.5500 0.5500 10,430 +0.01(+1.85%)
Jan 05, 2026 0.5700 0.5700 0.5300 0.5400 134,010 -0.02(-3.57%)
Jan 02, 2026 0.5500 0.5600 0.5400 0.5600 258,557 +0.05(+9.80%)
Dec 31, 2025 0.5100 0 +0.00(+0.00%)
Dec 30, 2025 0.5300 0.5500 0.5100 0.5100 228,915 -0.02(-3.77%)
Dec 29, 2025 0.5600 0.5900 0.5300 0.5300 233,612 -0.06(-10.17%)
Dec 24, 2025 0.5900 0 -0.01(-1.67%)
Dec 23, 2025 0.6000 0.6100 0.5800 0.6000 277,830 +0.02(+3.45%)
Dec 22, 2025 0.6000 0.6100 0.5700 0.5800 220,800 +0.00(+0.00%)
Dec 19, 2025 0.5300 0.5800 0.5100 0.5800 225,479 +0.05(+9.43%)
Dec 18, 2025 0.5200 0.5300 0.5000 0.5300 151,442 +0.00(+0.00%)
Dec 17, 2025 0.4800 0.5400 0.4800 0.5300 129,830 +0.06(+11.58%)
Dec 16, 2025 0.4800 0.4950 0.4750 0.4750 152,159 -0.01(-1.04%)
Dec 15, 2025 0.4650 0.4900 0.4600 0.4800 182,291 +0.01(+2.13%)
Dec 12, 2025 0.5100 0.5200 0.4550 0.4700 282,114 -0.04(-7.84%)
Dec 11, 2025 0.5400 0.5500 0.5000 0.5100 324,316 -0.04(-7.27%)
Dec 10, 2025 0.5600 0.5600 0.5300 0.5500 95,000 +0.01(+1.85%)
Dec 09, 2025 0.5500 0.5600 0.5400 0.5400 97,000 +0.01(+1.89%)
Dec 08, 2025 0.5600 0.5800 0.5300 0.5300 165,576 -0.04(-7.02%)
Dec 05, 2025 0.5400 0.5700 0.5300 0.5700 181,033 +0.04(+7.55%)
Dec 04, 2025 0.5300 0.5400 0.5200 0.5300 175,311 -0.01(-1.85%)
Dec 03, 2025 0.5500 0.5600 0.5400 0.5400 337,600 +0.00(+0.00%)
Dec 02, 2025 0.5400 0.5600 0.5300 0.5400 581,286 +0.00(+0.00%)
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.