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 03, 2026 0.5900 0.6900 0.5800 0.6300 968,205 +0.08(+14.55%)
Feb 02, 2026 0.4800 0.5500 0.4800 0.5500 238,005 +0.08(+17.02%)
Jan 30, 2026 0.5000 0.5300 0.4600 0.4700 252,146 -0.03(-6.00%)
Jan 29, 2026 0.5500 0.6100 0.5000 0.5000 335,104 -0.07(-12.28%)
Jan 28, 2026 0.5900 0.6100 0.5700 0.5700 132,934 +0.00(+0.00%)
Jan 27, 2026 0.6000 0.6300 0.5700 0.5700 89,150 +0.00(+0.00%)
Jan 26, 2026 0.5900 0.6200 0.5200 0.5700 286,610 +0.02(+3.64%)
Jan 23, 2026 0.6100 0.6400 0.5500 0.5500 171,936 -0.05(-8.33%)
Jan 22, 2026 0.6500 0.7000 0.5900 0.6000 1,722,091 +0.01(+1.69%)
Jan 21, 2026 0.5600 0.6400 0.5600 0.5900 834,051 +0.03(+5.36%)
Jan 20, 2026 0.4950 0.5600 0.4950 0.5600 674,354 +0.07(+14.29%)
Jan 19, 2026 0.4800 0.5500 0.4750 0.4900 749,526 +0.02(+3.16%)
Jan 16, 2026 0.5200 0.5300 0.4650 0.4750 235,061 -0.05(-8.65%)
Jan 15, 2026 0.5500 0.5600 0.5200 0.5200 157,735 -0.03(-5.45%)
Jan 14, 2026 0.5800 0.5800 0.5500 0.5500 358,100 -0.01(-1.79%)
Jan 13, 2026 0.5900 0.6000 0.5600 0.5600 395,100 -0.03(-5.08%)
Jan 12, 2026 0.5700 0.6000 0.5500 0.5900 149,200 +0.02(+3.51%)
Jan 09, 2026 0.5300 0.5800 0.5200 0.5700 792,085 +0.05(+9.62%)
Jan 08, 2026 0.5300 0.5300 0.5000 0.5200 113,355 -0.02(-3.70%)
Jan 07, 2026 0.5100 0.5400 0.4800 0.5400 485,416 +0.04(+8.00%)
Jan 06, 2026 0.4950 0.5200 0.4750 0.5000 330,116 +0.03(+5.26%)
Jan 05, 2026 0.4750 0.4750 0.4700 0.4750 270,100 +0.04(+10.47%)
Jan 02, 2026 0.4300 0.4300 0.4250 0.4300 85,800 +0.02(+4.88%)
Dec 31, 2025 0.4100 0 -0.03(-5.75%)
Dec 30, 2025 0.4300 0.4350 0.4200 0.4350 40,200 +0.02(+3.57%)
Dec 29, 2025 0.4300 0.4500 0.4200 0.4200 148,750 -0.03(-6.67%)
Dec 24, 2025 0.4500 0 +0.02(+4.65%)
Dec 23, 2025 0.4150 0.4300 0.4050 0.4300 242,437 +0.03(+7.50%)
Dec 22, 2025 0.4000 0.4350 0.3900 0.4000 354,600 -0.01(-1.23%)
Dec 19, 2025 0.3900 0.4100 0.3900 0.4050 384,800 +0.02(+5.19%)
Dec 18, 2025 0.3900 0.4200 0.3800 0.3850 412,883 -0.04(-9.41%)
Dec 17, 2025 0.4600 0.4800 0.4250 0.4250 203,754 +0.02(+3.66%)
Dec 16, 2025 0.4950 0.5000 0.4100 0.4100 194,889 -0.06(-12.77%)
Dec 15, 2025 0.4800 0.4900 0.4700 0.4700 64,300 -0.03(-6.00%)
Dec 12, 2025 0.5000 0.5100 0.4850 0.5000 181,904 +0.00(+0.00%)
Dec 11, 2025 0.5200 0.5200 0.4950 0.5000 536,230 +0.01(+2.04%)
Dec 10, 2025 0.4700 0.5000 0.4300 0.4900 656,600 +0.02(+5.38%)
Dec 09, 2025 0.4800 0.4800 0.4650 0.4650 173,100 +0.01(+1.09%)
Dec 08, 2025 0.4900 0.5000 0.4600 0.4600 655,796 +0.01(+2.22%)
Dec 05, 2025 0.4450 0.4600 0.4400 0.4500 188,290 +0.02(+3.45%)
Dec 04, 2025 0.4500 0.4600 0.4350 0.4350 177,950 -0.01(-2.79%)
Dec 03, 2025 0.4300 0.4500 0.4300 0.4475 33,579 +0.01(+1.70%)
Dec 02, 2025 0.4600 0.4650 0.4400 0.4400 87,500 -0.04(-8.33%)
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.