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 0.2000 0.2150 0.2000 0.2100 27,245 +0.00(+0.00%)
Feb 05, 2026 0.1950 0.2200 0.1950 0.2100 112,600 +0.01(+5.00%)
Feb 04, 2026 0.2100 0.2150 0.1800 0.2000 205,021 -0.01(-6.98%)
Feb 03, 2026 0.2050 0.2200 0.1950 0.2150 61,252 +0.01(+4.88%)
Feb 02, 2026 0.2050 0.2150 0.1900 0.2050 283,816 -0.02(-6.82%)
Jan 30, 2026 0.2350 0.2500 0.2150 0.2200 289,375 -0.03(-12.00%)
Jan 29, 2026 0.2800 0.2900 0.2500 0.2500 173,314 -0.04(-13.79%)
Jan 28, 2026 0.2700 0.3300 0.2700 0.2900 471,702 +0.02(+9.43%)
Jan 27, 2026 0.2450 0.2700 0.2400 0.2650 185,500 +0.02(+6.00%)
Jan 26, 2026 0.2450 0.2650 0.2450 0.2500 156,290 +0.01(+2.04%)
Jan 23, 2026 0.2100 0.2450 0.2100 0.2450 290,150 +0.01(+2.08%)
Jan 22, 2026 0.2300 0.2500 0.2300 0.2400 97,750 +0.01(+4.35%)
Jan 21, 2026 0.2300 0.2300 0.2200 0.2300 62,954 +0.01(+2.22%)
Jan 20, 2026 0.2350 0.2500 0.2250 0.2250 125,200 -0.02(-10.00%)
Jan 19, 2026 0.2600 0.2650 0.2400 0.2500 119,320 +0.00(+0.00%)
Jan 16, 2026 0.2500 0.2600 0.2500 0.2500 130,700 +0.00(+0.00%)
Jan 15, 2026 0.2450 0.2600 0.2350 0.2500 458,430 +0.01(+2.04%)
Jan 14, 2026 0.2200 0.2650 0.2200 0.2450 831,242 +0.02(+8.89%)
Jan 13, 2026 0.2200 0.2250 0.2100 0.2250 57,100 +0.01(+2.27%)
Jan 12, 2026 0.2300 0.2400 0.2150 0.2200 164,849 -0.02(-8.33%)
Jan 09, 2026 0.2450 0.2450 0.2300 0.2400 96,106 +0.01(+2.13%)
Jan 08, 2026 0.2350 0.2400 0.2350 0.2350 20,989 -0.01(-2.08%)
Jan 07, 2026 0.2650 0.2650 0.2400 0.2400 113,203 -0.02(-7.69%)
Jan 06, 2026 0.2650 0.2700 0.2550 0.2600 97,494 +0.00(+0.00%)
Jan 05, 2026 0.2800 0.2950 0.2500 0.2600 208,968 -0.01(-3.70%)
Jan 02, 2026 0.2600 0.2750 0.2500 0.2700 60,000 +0.02(+8.00%)
Dec 31, 2025 0.2500 0 -0.03(-9.09%)
Dec 30, 2025 0.2450 0.2750 0.2400 0.2750 93,332 +0.05(+19.57%)
Dec 29, 2025 0.2300 0.2450 0.2200 0.2300 115,475 +0.03(+15.00%)
Dec 24, 2025 0.2000 0 -0.05(-21.57%)
Dec 23, 2025 0.2250 0.2550 0.2250 0.2550 132,258 +0.04(+15.91%)
Dec 22, 2025 0.2000 0.2300 0.2000 0.2200 339,473 +0.02(+12.82%)
Dec 19, 2025 0.1950 0.2000 0.1950 0.1950 54,000 +0.00(+0.00%)
Dec 18, 2025 0.1900 0.1950 0.1850 0.1950 74,500 +0.01(+2.63%)
Dec 17, 2025 0.1950 0.2000 0.1900 0.1900 63,500 -0.01(-2.56%)
Dec 16, 2025 0.1900 0.2050 0.1900 0.1950 318,545 +0.00(+0.00%)
Dec 15, 2025 0.2100 0.2250 0.1950 0.1950 227,552 +0.01(+2.63%)
Dec 12, 2025 0.1900 0.1900 0.1900 0.1900 50,500 +0.00(+0.00%)
Dec 11, 2025 0.1900 0.2000 0.1850 0.1900 155,500 -0.01(-5.00%)
Dec 10, 2025 0.2200 0.2200 0.2000 0.2000 18,554 +0.00(+0.00%)
Dec 09, 2025 0.2000 0.2200 0.2000 0.2000 38,000 -0.02(-11.11%)
Dec 08, 2025 0.2250 0.2500 0.1950 0.2250 285,342 +0.03(+15.38%)
Dec 05, 2025 0.2100 0.2450 0.1750 0.1950 332,022 -0.04(-17.02%)
Dec 04, 2025 0.2300 0.2450 0.2000 0.2350 322,833 +0.00(+0.00%)
Dec 03, 2025 0.2100 0.2350 0.2000 0.2350 225,347 +0.03(+17.50%)
Dec 02, 2025 0.1850 0.2000 0.1850 0.2000 376,760 +0.03(+14.29%)
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.