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 10, 2026 0.8100 0.8300 0.7700 0.8000 295,056 -0.02(-2.44%)
Feb 09, 2026 0.8600 0.8900 0.8100 0.8200 389,849 +0.00(+0.00%)
Feb 06, 2026 0.8100 0.8900 0.7900 0.8200 1,496,408 +0.05(+6.49%)
Feb 05, 2026 0.7900 0.8000 0.7600 0.7700 536,718 +0.02(+2.67%)
Feb 04, 2026 0.7500 0.7600 0.7200 0.7500 813,244 +0.03(+4.17%)
Feb 03, 2026 0.7300 0.7600 0.7000 0.7200 378,208 +0.02(+2.86%)
Feb 02, 2026 0.6800 0.7300 0.6600 0.7000 776,013 -0.03(-4.11%)
Jan 30, 2026 0.7500 0.7800 0.7100 0.7300 1,266,052 -0.12(-14.12%)
Jan 29, 2026 0.8300 0.8900 0.7900 0.8500 1,123,244 +0.02(+2.41%)
Jan 28, 2026 0.8400 0.8500 0.7700 0.8300 871,029 +0.01(+1.22%)
Jan 27, 2026 0.8300 0.8400 0.7200 0.8200 738,099 -0.02(-2.38%)
Jan 26, 2026 0.8400 0.9100 0.8100 0.8400 1,922,797 +0.03(+3.70%)
Jan 23, 2026 0.7100 0.8100 0.7000 0.8100 1,210,831 +0.10(+14.08%)
Jan 22, 2026 0.6400 0.7300 0.6300 0.7100 1,139,330 +0.11(+18.33%)
Jan 21, 2026 0.6000 0.6200 0.5600 0.6000 927,469 +0.04(+7.14%)
Jan 20, 2026 0.6500 0.6700 0.5600 0.5600 675,795 -0.09(-13.85%)
Jan 19, 2026 0.6700 0.6900 0.6400 0.6500 496,557 -0.01(-1.52%)
Jan 16, 2026 0.6200 0.7100 0.6200 0.6600 998,403 +0.05(+8.20%)
Jan 15, 2026 0.5400 0.6300 0.5400 0.6100 4,209,306 +0.07(+12.96%)
Jan 14, 2026 0.5100 0.5600 0.5100 0.5400 841,009 +0.03(+5.88%)
Jan 13, 2026 0.5200 0.5200 0.4900 0.5100 490,346 +0.01(+2.00%)
Jan 12, 2026 0.4750 0.5200 0.4700 0.5000 589,662 +0.03(+5.26%)
Jan 09, 2026 0.4650 0.4800 0.4550 0.4750 272,387 +0.02(+4.40%)
Jan 08, 2026 0.4500 0.4600 0.4500 0.4550 152,237 +0.01(+1.11%)
Jan 07, 2026 0.4500 0.4550 0.4350 0.4500 384,513 +0.01(+2.27%)
Jan 06, 2026 0.4350 0.4500 0.4250 0.4400 387,395 +0.03(+7.32%)
Jan 05, 2026 0.4200 0.4300 0.4050 0.4100 266,874 +0.00(+0.00%)
Jan 02, 2026 0.4100 0.4200 0.4100 0.4100 232,126 +0.00(+1.23%)
Dec 31, 2025 0.4050 0 +0.00(+0.00%)
Dec 30, 2025 0.3850 0.4100 0.3800 0.4050 363,732 +0.03(+6.58%)
Dec 29, 2025 0.3800 0.3850 0.3750 0.3800 404,633 +0.01(+2.70%)
Dec 24, 2025 0.3700 0 -0.01(-1.33%)
Dec 23, 2025 0.3900 0.4000 0.3750 0.3750 334,679 +0.00(+0.00%)
Dec 22, 2025 0.3800 0.3800 0.3700 0.3750 420,567 +0.00(+0.00%)
Dec 19, 2025 0.3700 0.3750 0.3600 0.3750 170,141 +0.01(+1.35%)
Dec 18, 2025 0.3700 0.3800 0.3650 0.3700 412,234 +0.00(+0.00%)
Dec 17, 2025 0.3750 0.3800 0.3700 0.3700 183,168 +0.00(+0.00%)
Dec 16, 2025 0.3900 0.3900 0.3700 0.3700 756,000 -0.01(-2.63%)
Dec 15, 2025 0.3700 0.3950 0.3650 0.3800 1,114,977 +0.02(+4.11%)
Dec 12, 2025 0.3750 0.3800 0.3650 0.3650 336,134 -0.01(-2.67%)
Dec 11, 2025 0.3750 0.3800 0.3700 0.3750 437,985 +0.01(+1.35%)
Dec 10, 2025 0.3800 0.3800 0.3700 0.3700 905,590 -0.01(-1.33%)
Dec 09, 2025 0.3850 0.3900 0.3750 0.3750 463,250 +0.00(+0.00%)
Dec 08, 2025 0.3775 0.3850 0.3700 0.3750 346,470 +0.00(+0.00%)
Dec 05, 2025 0.3800 0.3800 0.3700 0.3750 471,032 -0.01(-1.32%)
Dec 04, 2025 0.3900 0.3900 0.3800 0.3800 454,783 -0.01(-2.56%)
Dec 03, 2025 0.3850 0.3900 0.3800 0.3900 198,192 +0.01(+2.63%)
Dec 02, 2025 0.3900 0.3925 0.3800 0.3800 343,517 -0.01(-2.56%)
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.