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 02, 2026 0.6100 0.6600 0.5800 0.6000 76,667 +0.02(+3.45%)
Jan 30, 2026 0.6600 0.6800 0.5800 0.5800 305,242 -0.13(-18.31%)
Jan 29, 2026 0.5800 0.7200 0.5200 0.7100 686,419 +0.10(+16.39%)
Jan 28, 2026 0.5000 0.6300 0.5000 0.6100 739,878 +0.12(+24.49%)
Jan 27, 2026 0.4900 0.4900 0.4800 0.4900 102,372 +0.02(+3.16%)
Jan 26, 2026 0.4750 0.4800 0.4550 0.4750 84,811 +0.02(+5.56%)
Jan 23, 2026 0.4300 0.4500 0.4300 0.4500 182,990 +0.02(+4.65%)
Jan 22, 2026 0.4250 0.4400 0.4200 0.4300 146,602 +0.01(+1.18%)
Jan 21, 2026 0.4250 0.4400 0.4150 0.4250 89,200 +0.00(+0.00%)
Jan 20, 2026 0.4550 0.4550 0.4250 0.4250 97,810 -0.03(-6.59%)
Jan 19, 2026 0.4400 0.4600 0.4400 0.4550 56,526 +0.03(+5.81%)
Jan 16, 2026 0.4250 0.4350 0.4250 0.4300 22,201 -0.01(-1.15%)
Jan 15, 2026 0.4350 0.4600 0.4350 0.4350 99,300 +0.01(+1.16%)
Jan 14, 2026 0.4300 0.4400 0.4250 0.4300 69,422 -0.03(-5.49%)
Jan 13, 2026 0.4350 0.4600 0.4300 0.4550 128,000 +0.02(+3.41%)
Jan 12, 2026 0.4650 0.5000 0.4400 0.4400 160,097 +0.00(+0.00%)
Jan 09, 2026 0.4450 0.4550 0.4400 0.4400 100,507 -0.02(-3.30%)
Jan 08, 2026 0.4400 0.4550 0.4350 0.4550 39,607 +0.01(+2.25%)
Jan 07, 2026 0.4500 0.4500 0.4450 0.4450 22,500 +0.00(+0.00%)
Jan 06, 2026 0.4400 0.4700 0.4350 0.4450 175,087 +0.01(+2.30%)
Jan 05, 2026 0.4250 0.4600 0.4200 0.4350 194,925 -0.02(-4.40%)
Jan 02, 2026 0.4650 0.4700 0.4500 0.4550 90,664 -0.01(-1.09%)
Dec 31, 2025 0.4600 0 -0.01(-2.13%)
Dec 30, 2025 0.4850 0.5100 0.4600 0.4700 119,000 +0.00(+1.08%)
Dec 29, 2025 0.4900 0.5300 0.4500 0.4650 222,166 -0.04(-8.82%)
Dec 24, 2025 0.5100 0 +0.01(+2.00%)
Dec 23, 2025 0.4850 0.5100 0.4700 0.5000 111,065 -0.02(-3.85%)
Dec 22, 2025 0.5100 0.5400 0.4950 0.5200 249,435 +0.05(+10.64%)
Dec 19, 2025 0.4300 0.5100 0.4200 0.4700 318,864 +0.04(+10.59%)
Dec 18, 2025 0.4300 0.4300 0.4000 0.4250 107,317 +0.00(+0.00%)
Dec 17, 2025 0.4100 0.4600 0.3950 0.4250 209,687 +0.03(+7.59%)
Dec 16, 2025 0.3950 0.4000 0.3900 0.3950 102,811 -0.01(-1.25%)
Dec 15, 2025 0.3850 0.4000 0.3800 0.4000 62,004 +0.01(+1.27%)
Dec 12, 2025 0.3900 0.4000 0.3800 0.3950 152,648 -0.01(-1.25%)
Dec 11, 2025 0.3900 0.4000 0.3800 0.4000 62,195 +0.01(+2.56%)
Dec 10, 2025 0.3700 0.3900 0.3700 0.3900 82,142 +0.01(+2.63%)
Dec 09, 2025 0.4000 0.4200 0.3800 0.3800 175,039 -0.03(-6.17%)
Dec 08, 2025 0.3900 0.4250 0.3700 0.4050 270,565 +0.02(+3.85%)
Dec 05, 2025 0.4000 0.4000 0.3800 0.3900 129,574 +0.00(+0.00%)
Dec 04, 2025 0.4150 0.4450 0.3800 0.3900 142,530 -0.03(-8.24%)
Dec 03, 2025 0.4000 0.4250 0.4000 0.4250 136,250 +0.03(+7.59%)
Dec 02, 2025 0.3800 0.3950 0.3800 0.3950 122,271 +0.01(+1.28%)
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.