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 0.3900 0.3950 0.3750 0.3850 246,002 +0.02(+4.05%)
Feb 05, 2026 0.3800 0.3850 0.3700 0.3700 188,310 -0.01(-2.63%)
Feb 04, 2026 0.4000 0.4000 0.3800 0.3800 348,050 -0.01(-2.56%)
Feb 03, 2026 0.4000 0.4000 0.3750 0.3900 356,500 +0.00(+0.00%)
Feb 02, 2026 0.3900 0.4000 0.3600 0.3900 314,417 +0.00(+0.00%)
Jan 30, 2026 0.4350 0.4400 0.3850 0.3900 1,255,939 -0.06(-13.33%)
Jan 29, 2026 0.4800 0.4850 0.4400 0.4500 567,298 -0.02(-3.23%)
Jan 28, 2026 0.4550 0.4650 0.4400 0.4650 565,930 +0.02(+3.33%)
Jan 27, 2026 0.4675 0.4800 0.4300 0.4500 384,232 -0.03(-7.22%)
Jan 26, 2026 0.4950 0.5200 0.4600 0.4850 962,349 +0.01(+1.04%)
Jan 23, 2026 0.4300 0.4800 0.4200 0.4800 1,302,312 +0.05(+11.63%)
Jan 22, 2026 0.4100 0.4500 0.4100 0.4300 1,289,723 +0.02(+6.17%)
Jan 21, 2026 0.3950 0.4050 0.3850 0.4050 693,696 +0.02(+3.85%)
Jan 20, 2026 0.3800 0.4000 0.3800 0.3900 370,998 +0.00(+0.00%)
Jan 19, 2026 0.3900 0.4000 0.3800 0.3900 1,657,765 +0.01(+2.63%)
Jan 16, 2026 0.3650 0.3900 0.3650 0.3800 848,959 +0.02(+5.56%)
Jan 15, 2026 0.3350 0.3700 0.3300 0.3600 1,120,017 +0.03(+9.09%)
Jan 14, 2026 0.3300 0.3350 0.3200 0.3300 233,938 +0.01(+3.13%)
Jan 13, 2026 0.3300 0.3300 0.3200 0.3200 135,212 -0.01(-3.03%)
Jan 12, 2026 0.3300 0.3350 0.3250 0.3300 165,700 -0.01(-1.49%)
Jan 09, 2026 0.3100 0.3350 0.3050 0.3350 530,760 +0.03(+9.84%)
Jan 08, 2026 0.3250 0.3250 0.3050 0.3050 301,500 -0.02(-6.15%)
Jan 07, 2026 0.3350 0.3350 0.3200 0.3250 218,099 -0.01(-2.99%)
Jan 06, 2026 0.3400 0.3500 0.3350 0.3350 279,745 -0.01(-2.90%)
Jan 05, 2026 0.3250 0.3450 0.3250 0.3450 575,132 +0.03(+9.52%)
Jan 02, 2026 0.3150 0.3250 0.3000 0.3150 703,014 -0.01(-1.56%)
Dec 31, 2025 0.3200 0 +0.00(+0.00%)
Dec 30, 2025 0.3100 0.3450 0.3050 0.3200 1,227,307 +0.02(+4.92%)
Dec 29, 2025 0.2900 0.3050 0.2900 0.3050 149,240 +0.02(+5.17%)
Dec 24, 2025 0.2900 0 +0.00(+0.00%)
Dec 23, 2025 0.2850 0.2950 0.2850 0.2900 554,113 +0.01(+1.75%)
Dec 22, 2025 0.2900 0.2950 0.2850 0.2850 180,045 +0.00(+0.00%)
Dec 19, 2025 0.2950 0.3000 0.2850 0.2850 66,298 -0.01(-3.39%)
Dec 18, 2025 0.2900 0.3150 0.2900 0.2950 1,088,113 +0.01(+3.51%)
Dec 17, 2025 0.2850 0.2850 0.2750 0.2850 309,963 +0.00(+1.79%)
Dec 16, 2025 0.2850 0.2850 0.2750 0.2800 61,500 +0.00(+0.00%)
Dec 15, 2025 0.2700 0.2900 0.2700 0.2800 690,400 +0.02(+5.66%)
Dec 12, 2025 0.2700 0.2700 0.2600 0.2650 79,000 +0.01(+1.92%)
Dec 11, 2025 0.2700 0.2700 0.2600 0.2600 266,746 +0.00(+0.00%)
Dec 10, 2025 0.2700 0.2700 0.2550 0.2600 183,100 -0.01(-3.70%)
Dec 09, 2025 0.2700 0.2800 0.2550 0.2700 343,000 +0.01(+1.89%)
Dec 08, 2025 0.2750 0.2850 0.2650 0.2650 261,589 -0.02(-7.02%)
Dec 05, 2025 0.2850 0.2850 0.2800 0.2850 32,500 +0.00(+1.79%)
Dec 04, 2025 0.2900 0.2900 0.2800 0.2800 47,243 -0.00(-1.75%)
Dec 03, 2025 0.2900 0.2900 0.2800 0.2850 337,615 -0.01(-1.72%)
Dec 02, 2025 0.2950 0.3000 0.2850 0.2900 547,864 +0.01(+1.75%)
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.