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 2.050 2.250 2.000 2.250 141,451 +0.22(+10.84%)
Feb 05, 2026 2.170 2.180 1.950 2.030 248,795 -0.17(-7.73%)
Feb 04, 2026 2.400 2.510 2.190 2.200 300,696 -0.20(-8.33%)
Feb 03, 2026 2.380 2.450 2.290 2.400 216,424 +0.08(+3.45%)
Feb 02, 2026 2.340 2.380 2.240 2.320 87,173 +0.09(+4.04%)
Jan 30, 2026 2.390 2.400 2.190 2.230 422,147 -0.25(-10.08%)
Jan 29, 2026 2.580 2.600 2.240 2.480 306,429 -0.12(-4.62%)
Jan 28, 2026 2.650 2.660 2.540 2.600 235,934 -0.05(-1.89%)
Jan 27, 2026 2.570 2.670 2.370 2.650 565,285 +0.07(+2.71%)
Jan 26, 2026 2.460 2.600 2.420 2.580 433,510 +0.18(+7.50%)
Jan 23, 2026 2.550 2.600 2.380 2.400 362,332 -0.12(-4.76%)
Jan 22, 2026 2.470 2.640 2.380 2.520 349,670 +0.06(+2.44%)
Jan 21, 2026 2.600 2.670 2.300 2.460 474,377 -0.19(-7.17%)
Jan 20, 2026 2.390 2.700 2.340 2.650 898,797 +0.23(+9.50%)
Jan 19, 2026 2.550 2.550 2.390 2.420 141,413 -0.14(-5.47%)
Jan 16, 2026 2.570 2.590 2.340 2.560 379,545 -0.01(-0.39%)
Jan 15, 2026 2.340 2.600 2.340 2.570 391,292 +0.18(+7.53%)
Jan 14, 2026 2.360 2.390 2.200 2.390 527,324 +0.01(+0.42%)
Jan 13, 2026 2.320 2.390 2.130 2.380 542,065 +0.10(+4.39%)
Jan 12, 2026 2.040 2.300 2.040 2.280 285,120 +0.28(+14.00%)
Jan 09, 2026 2.130 2.140 1.950 2.000 315,012 -0.14(-6.54%)
Jan 08, 2026 2.250 2.290 2.080 2.140 331,734 -0.13(-5.73%)
Jan 07, 2026 2.040 2.300 1.920 2.270 662,437 +0.27(+13.50%)
Jan 06, 2026 1.690 2.000 1.690 2.000 862,326 +0.30(+17.65%)
Jan 05, 2026 1.620 1.720 1.620 1.700 190,302 +0.08(+4.94%)
Jan 02, 2026 1.560 1.620 1.540 1.620 130,191 +0.07(+4.52%)
Dec 31, 2025 1.550 0 -0.10(-6.06%)
Dec 30, 2025 1.690 1.740 1.580 1.650 252,073 -0.04(-2.37%)
Dec 29, 2025 1.740 1.780 1.650 1.690 184,020 +0.01(+0.60%)
Dec 24, 2025 1.680 0 -0.03(-1.75%)
Dec 23, 2025 1.700 1.740 1.660 1.710 124,399 -0.03(-1.72%)
Dec 22, 2025 1.700 1.790 1.690 1.740 355,728 +0.17(+10.83%)
Dec 19, 2025 1.430 1.600 1.390 1.570 193,687 +0.17(+12.14%)
Dec 18, 2025 1.440 1.450 1.380 1.400 125,821 -0.04(-2.78%)
Dec 17, 2025 1.420 1.510 1.420 1.440 108,808 +0.02(+1.41%)
Dec 16, 2025 1.440 1.440 1.370 1.420 152,617 +0.00(+0.00%)
Dec 15, 2025 1.500 1.570 1.370 1.420 265,875 -0.03(-2.07%)
Dec 12, 2025 1.450 1.470 1.400 1.450 229,382 +0.00(+0.00%)
Dec 11, 2025 1.550 1.560 1.420 1.450 323,213 -0.08(-5.23%)
Dec 10, 2025 1.520 1.600 1.490 1.530 97,742 +0.00(+0.00%)
Dec 09, 2025 1.630 1.630 1.510 1.530 186,271 -0.08(-4.97%)
Dec 08, 2025 1.690 1.700 1.590 1.610 240,250 +0.01(+0.63%)
Dec 05, 2025 1.490 1.700 1.470 1.600 405,605 +0.14(+9.59%)
Dec 04, 2025 1.600 1.650 1.460 1.460 440,027 -0.20(-12.05%)
Dec 03, 2025 1.600 1.690 1.540 1.660 467,188 +0.14(+9.21%)
Dec 02, 2025 1.390 1.530 1.380 1.520 268,247 +0.13(+9.35%)
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.