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 (%)
Jan 30, 2026 0.5400 0.5500 0.5200 0.5300 74,419 -0.01(-1.85%)
Jan 29, 2026 0.5100 0.5800 0.4900 0.5400 163,000 +0.04(+8.00%)
Jan 28, 2026 0.5000 0.5100 0.4900 0.5000 32,520 +0.00(+0.00%)
Jan 27, 2026 0.5000 0.5200 0.4850 0.5000 114,500 +0.00(+0.00%)
Jan 26, 2026 0.5100 0.5200 0.4800 0.5000 47,405 +0.00(+0.00%)
Jan 23, 2026 0.5100 0.5100 0.5000 0.5000 10,500 -0.02(-3.85%)
Jan 22, 2026 0.5100 0.5400 0.5100 0.5200 43,451 +0.00(+0.00%)
Jan 21, 2026 0.5200 0.5400 0.5200 0.5200 30,446 -0.02(-3.70%)
Jan 20, 2026 0.5000 0.5400 0.4750 0.5400 137,820 +0.07(+14.89%)
Jan 19, 2026 0.4800 0.4800 0.4650 0.4700 205,036 -0.01(-2.08%)
Jan 16, 2026 0.4900 0.5000 0.4600 0.4800 220,866 -0.02(-4.00%)
Jan 15, 2026 0.5000 0.5300 0.4800 0.5000 275,300 +0.01(+1.01%)
Jan 14, 2026 0.5300 0.5400 0.4900 0.4950 134,471 -0.03(-4.81%)
Jan 13, 2026 0.5200 0.5600 0.5200 0.5200 41,004 -0.03(-5.45%)
Jan 12, 2026 0.5700 0.5800 0.5400 0.5500 88,245 +0.01(+1.85%)
Jan 09, 2026 0.5700 0.5700 0.5400 0.5400 55,500 -0.02(-3.57%)
Jan 08, 2026 0.5800 0.5800 0.5500 0.5600 29,317 -0.01(-1.75%)
Jan 07, 2026 0.5600 0.5700 0.5300 0.5700 62,486 +0.03(+5.56%)
Jan 06, 2026 0.5700 0.5800 0.5400 0.5400 105,900 -0.02(-3.57%)
Jan 05, 2026 0.5800 0.5900 0.5400 0.5600 62,019 -0.02(-3.45%)
Jan 02, 2026 0.5800 0.6000 0.5600 0.5800 51,305 +0.02(+3.57%)
Dec 31, 2025 0.5600 0 +0.00(+0.00%)
Dec 30, 2025 0.6000 0.6200 0.5500 0.5600 67,136 -0.03(-5.08%)
Dec 29, 2025 0.5900 0.6100 0.5500 0.5900 51,145 -0.01(-1.67%)
Dec 24, 2025 0.6000 0 +0.01(+1.69%)
Dec 23, 2025 0.6100 0.6100 0.5800 0.5900 73,034 -0.02(-3.28%)
Dec 22, 2025 0.6000 0.6300 0.5900 0.6100 117,401 +0.01(+1.67%)
Dec 19, 2025 0.5900 0.6000 0.5800 0.6000 33,363 +0.02(+3.45%)
Dec 18, 2025 0.6800 0.6800 0.5800 0.5800 310,474 -0.11(-15.94%)
Dec 17, 2025 0.6900 0.7000 0.6800 0.6900 171,076 +0.03(+4.55%)
Dec 16, 2025 0.7500 0.7600 0.6600 0.6600 723,532 -0.07(-9.59%)
Dec 15, 2025 0.7000 0.7500 0.6900 0.7300 475,910 +0.03(+4.29%)
Dec 12, 2025 0.7000 0.7200 0.6800 0.7000 305,367 -0.01(-1.41%)
Dec 11, 2025 0.6400 0.7100 0.6400 0.7100 296,786 +0.07(+10.94%)
Dec 10, 2025 0.6000 0.6600 0.5800 0.6400 470,334 +0.08(+14.29%)
Dec 09, 2025 0.5700 0.5800 0.5600 0.5600 73,336 -0.01(-1.75%)
Dec 08, 2025 0.5700 0.5900 0.5600 0.5700 170,002 -0.01(-1.72%)
Dec 05, 2025 0.6000 0.6000 0.5800 0.5800 38,239 -0.03(-4.92%)
Dec 04, 2025 0.6100 0.6100 0.5900 0.6100 54,249 +0.03(+5.17%)
Dec 03, 2025 0.6300 0.6400 0.5800 0.5800 122,544 -0.06(-9.38%)
Dec 02, 2025 0.6400 0.6500 0.6400 0.6400 25,440 -0.03(-4.48%)
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.