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 0.6200 0.6600 0.6000 0.6600 66,750 +0.09(+15.79%)
Feb 05, 2026 0.6400 0.6400 0.5700 0.5700 58,139 -0.05(-8.06%)
Feb 04, 2026 0.6200 0.6400 0.6000 0.6200 33,278 -0.01(-1.59%)
Feb 03, 2026 0.6300 0.6800 0.6100 0.6300 197,955 +0.04(+6.78%)
Feb 02, 2026 0.8000 0.8000 0.5000 0.5900 186,212 -0.11(-15.71%)
Jan 30, 2026 0.9200 0.9400 0.6200 0.7000 81,417 -0.16(-18.60%)
Jan 28, 2026 0.8600 0.8600 333 -0.09(-9.47%)
Jan 27, 2026 0.9400 0.9500 0.9000 0.9500 19,121 +0.05(+5.56%)
Jan 26, 2026 0.9000 0.9000 0.9000 0.9000 8,100 +0.00(+0.00%)
Jan 23, 2026 0.9000 0.9000 0.9000 0.9000 11,900 +0.00(+0.00%)
Jan 22, 2026 0.9000 0.9000 0.8700 0.9000 68,362 +0.02(+2.27%)
Jan 21, 2026 0.8800 0.8900 0.8600 0.8800 7,900 +0.02(+2.33%)
Jan 20, 2026 0.8300 0.8600 0.7800 0.8600 66,673 +0.02(+2.38%)
Jan 19, 2026 0.8600 0.8600 0.8400 0.8400 5,478 +0.07(+9.09%)
Jan 16, 2026 0.9100 0.9200 0.7700 0.7700 18,400 -0.13(-14.44%)
Jan 15, 2026 0.9400 0.9400 0.9000 0.9000 20,215 -0.04(-4.26%)
Jan 14, 2026 0.9600 0.9700 0.8500 0.9400 8,500 +0.01(+1.08%)
Jan 13, 2026 0.9900 1.010 0.8800 0.9300 31,699 -0.09(-8.82%)
Jan 12, 2026 1.020 1.020 0.6000 1.020 74,492 +0.00(+0.00%)
Jan 09, 2026 1.020 1.040 1.000 1.020 12,850 -0.01(-0.97%)
Jan 08, 2026 1.030 1.030 1.020 1.030 14,278 -0.01(-0.96%)
Jan 07, 2026 1.050 1.050 1.030 1.040 9,150 -0.01(-0.95%)
Jan 06, 2026 1.050 1.060 1.030 1.050 9,716 +0.02(+1.94%)
Jan 05, 2026 1.050 1.160 1.030 1.030 12,225 -0.06(-5.50%)
Jan 02, 2026 0.9500 1.100 0.9500 1.090 46,133 +0.16(+17.20%)
Dec 31, 2025 0.9300 0 +0.03(+3.33%)
Dec 30, 2025 0.9500 0.9500 0.8300 0.9000 37,383 +0.01(+1.12%)
Dec 29, 2025 1.000 1.000 0.8900 0.8900 19,644 -0.14(-13.59%)
Dec 24, 2025 1.030 0 +0.00(+0.00%)
Dec 23, 2025 1.040 1.040 1.030 1.030 11,493 -0.05(-4.63%)
Dec 22, 2025 1.170 1.180 1.070 1.080 9,450 -0.10(-8.47%)
Dec 19, 2025 1.200 1.200 1.140 1.180 6,600 +0.05(+4.42%)
Dec 18, 2025 1.150 1.150 1.100 1.130 13,070 -0.02(-1.74%)
Dec 17, 2025 1.090 1.150 1.050 1.150 30,040 +0.01(+0.88%)
Dec 16, 2025 1.180 1.180 1.090 1.140 52,288 -0.05(-4.20%)
Dec 15, 2025 1.220 1.250 1.140 1.190 14,136 -0.09(-7.03%)
Dec 12, 2025 1.250 1.300 1.170 1.280 55,782 +0.00(+0.00%)
Dec 11, 2025 1.240 1.290 1.180 1.280 25,146 +0.00(+0.00%)
Dec 10, 2025 1.250 1.280 1.200 1.280 44,233 +0.03(+2.40%)
Dec 09, 2025 1.200 1.250 1.150 1.250 37,958 +0.02(+1.63%)
Dec 08, 2025 1.240 1.250 1.230 1.230 3,550 -0.02(-1.60%)
Dec 05, 2025 1.280 1.290 1.180 1.250 13,298 -0.04(-3.10%)
Dec 04, 2025 1.325 1.340 1.190 1.290 38,775 -0.05(-3.73%)
Dec 03, 2025 1.330 1.350 1.310 1.340 4,650 +0.03(+2.29%)
Dec 02, 2025 1.250 1.310 1.200 1.310 34,874 +0.03(+2.34%)
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.