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 0.9400 0.9500 0.9100 0.9100 22,000 +0.00(+0.00%)
Feb 05, 2026 0.9600 0.9600 0.9100 0.9100 27,500 -0.05(-5.21%)
Feb 04, 2026 0.9100 0.9600 0.9100 0.9600 51,900 +0.01(+1.05%)
Feb 03, 2026 0.9800 0.9800 0.9500 0.9500 14,500 -0.03(-3.06%)
Jan 30, 2026 0.9800 0 +0.04(+4.26%)
Jan 29, 2026 1.090 1.100 0.9200 0.9400 166,100 -0.16(-14.55%)
Jan 28, 2026 1.080 1.140 1.010 1.100 105,931 +0.07(+6.80%)
Jan 27, 2026 1.020 1.100 1.000 1.030 12,600 +0.03(+3.00%)
Jan 26, 2026 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Jan 23, 2026 1.070 1.070 1.000 1.000 18,500 +0.00(+0.00%)
Jan 22, 2026 0.9300 1.000 0.9300 1.000 13,500 +0.01(+1.01%)
Jan 21, 2026 1.000 1.010 0.9200 0.9900 28,734 -0.06(-5.71%)
Jan 20, 2026 0.9700 1.050 0.9700 1.050 179,000 +0.10(+10.53%)
Jan 19, 2026 0.9800 0.9900 0.9500 0.9500 46,500 +0.00(+0.00%)
Jan 16, 2026 0.9100 0.9500 0.9000 0.9500 155,200 +0.05(+5.56%)
Jan 15, 2026 0.9000 0.9300 0.8400 0.9000 124,700 -0.03(-3.23%)
Jan 14, 2026 0.9300 0.9300 0.9300 0.9300 4,549 +0.00(+0.00%)
Jan 13, 2026 1.090 1.090 0.8000 0.9300 64,001 +0.02(+2.20%)
Jan 12, 2026 0.9000 1.300 0.8500 0.9100 80,720 +0.06(+7.06%)
Jan 09, 2026 0.7200 0.8500 0.7200 0.8500 3,500 +0.15(+21.43%)
Jan 08, 2026 0.7000 0.7000 0.7000 0.7000 20,500 +0.05(+7.69%)
Jan 07, 2026 0.7000 0.7500 0.6500 0.6500 50,100 +0.01(+1.56%)
Jan 06, 2026 0.7000 0.7000 0.6400 0.6400 51,975 -0.06(-8.57%)
Jan 05, 2026 0.7400 0.7700 0.6500 0.7000 219,700 -0.05(-6.67%)
Jan 02, 2026 0.6600 0.7500 0.6000 0.7500 167,800 +0.10(+15.38%)
Dec 31, 2025 0.6500 0 +0.00(+0.00%)
Dec 30, 2025 0.6500 0.6500 0.6500 0.6500 15,000 +0.00(+0.00%)
Dec 29, 2025 0.5900 0.6500 0.5900 0.6500 92,000 +0.00(+0.00%)
Dec 23, 2025 0.6500 0 +0.00(+0.00%)
Dec 22, 2025 0.6100 0.6500 0.6000 0.6500 64,300 +0.10(+18.18%)
Dec 19, 2025 0.6100 0.6600 0.5500 0.5500 421,500 -0.05(-8.33%)
Dec 17, 2025 0.6000 0.6000 0 -0.10(-14.29%)
Dec 16, 2025 0.6000 0.7000 0.6000 0.7000 95,500 +0.15(+27.27%)
Dec 15, 2025 0.7000 0.7300 0.5500 0.5500 38,000 -0.17(-23.61%)
Dec 12, 2025 0.5900 0.7200 0.5900 0.7200 17,500 +0.16(+28.57%)
Dec 11, 2025 0.5600 0.5600 0.5600 0.5600 500 -0.02(-3.45%)
Dec 10, 2025 0.5800 0.5800 0.5800 0.5800 5,000 -0.02(-3.33%)
Dec 09, 2025 0.6000 0.6000 0.6000 0.6000 20,453 +0.01(+1.69%)
Dec 08, 2025 0.7500 0.8000 0.5900 0.5900 14,106 +0.01(+1.72%)
Dec 05, 2025 0.5800 0.5800 0.5800 0.5800 2,506 -0.27(-31.76%)
Dec 04, 2025 0.8500 0.8500 0.8500 0.8500 1,000 +0.27(+46.55%)
Dec 03, 2025 0.5800 0.5800 0.5800 0.5800 19,500 +0.00(+0.00%)
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.