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 05, 2026 0.8200 0.8300 0.7900 0.8000 51,600 +0.03(+3.90%)
Feb 04, 2026 0.7500 0.8900 0.7500 0.7700 480,446 +0.08(+11.59%)
Feb 03, 2026 0.9000 0.9800 0.6200 0.6900 166,167 -0.26(-27.37%)
Feb 02, 2026 1.060 1.080 0.9500 0.9500 59,908 -0.13(-12.04%)
Jan 30, 2026 1.110 1.120 1.050 1.080 63,218 -0.03(-2.70%)
Jan 29, 2026 1.130 1.200 1.030 1.110 258,276 -0.06(-5.13%)
Jan 28, 2026 1.260 1.280 1.110 1.170 46,693 -0.08(-6.40%)
Jan 27, 2026 1.300 1.390 1.120 1.250 455,485 -0.03(-2.34%)
Jan 26, 2026 1.220 1.300 1.220 1.280 411,319 +0.07(+5.79%)
Jan 23, 2026 1.200 1.230 1.160 1.210 450,545 +0.02(+1.68%)
Jan 22, 2026 1.150 1.200 1.150 1.190 123,269 +0.06(+5.31%)
Jan 21, 2026 1.140 1.160 1.120 1.130 53,570 -0.02(-1.74%)
Jan 20, 2026 1.170 1.200 1.110 1.150 292,812 -0.01(-0.86%)
Jan 19, 2026 1.150 1.190 1.100 1.160 436,902 +0.06(+5.45%)
Jan 16, 2026 1.110 1.150 1.050 1.100 356,395 +0.02(+1.85%)
Jan 15, 2026 1.070 1.080 1.020 1.080 127,810 +0.01(+0.93%)
Jan 14, 2026 1.050 1.070 1.040 1.070 133,010 +0.05(+4.90%)
Jan 13, 2026 1.050 1.070 0.9400 1.020 268,470 -0.03(-2.86%)
Jan 12, 2026 1.020 1.110 1.000 1.050 566,170 +0.11(+11.70%)
Jan 09, 2026 0.9000 0.9400 0.9000 0.9400 166,850 +0.06(+6.82%)
Jan 08, 2026 0.8800 0.9000 0.8500 0.8800 73,362 +0.00(+0.00%)
Jan 07, 2026 0.8500 0.8800 0.8400 0.8800 44,619 +0.01(+1.15%)
Jan 06, 2026 0.8600 0.9000 0.7100 0.8700 199,359 -0.01(-1.14%)
Jan 05, 2026 0.8600 0.9500 0.8400 0.8800 714,635 +0.08(+10.00%)
Jan 02, 2026 0.8300 0.8300 0.7900 0.8000 182,978 +0.02(+2.56%)
Dec 31, 2025 0.7800 0 +0.04(+5.41%)
Dec 30, 2025 0.7000 0.7500 0.6800 0.7400 444,949 +0.04(+5.71%)
Dec 29, 2025 0.6900 0.7000 0.6800 0.7000 412,085 +0.04(+6.06%)
Dec 24, 2025 0.6600 0 -0.01(-1.49%)
Dec 23, 2025 0.6500 0.6700 0.6500 0.6700 99,500 +0.02(+3.08%)
Dec 22, 2025 0.6000 0.6700 0.5600 0.6500 51,583 +0.07(+12.07%)
Dec 19, 2025 0.5500 0.6000 0.5400 0.5800 54,677 +0.03(+5.45%)
Dec 18, 2025 0.5400 0.5500 0.4950 0.5500 44,000 +0.01(+1.85%)
Dec 16, 2025 0.5400 0.5400 0 +0.04(+8.00%)
Dec 15, 2025 0.5000 0.5000 0.4850 0.5000 30,000 +0.02(+4.17%)
Dec 12, 2025 0.5000 0.5000 0.4800 0.4800 30,290 -0.02(-4.00%)
Dec 11, 2025 0.5000 0.5000 0.4950 0.5000 41,000 +0.00(+0.00%)
Dec 10, 2025 0.5000 0.5000 0.4500 0.5000 7,600 +0.00(+0.00%)
Dec 09, 2025 0.5000 0.5000 0.4950 0.5000 5,000 +0.01(+1.01%)
Dec 08, 2025 0.4950 0.5000 0.4950 0.4950 11,401 +0.00(+0.00%)
Dec 05, 2025 0.4850 0.5000 0.4850 0.4950 22,000 +0.04(+10.00%)
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.