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 0.4400 0.4550 0.4400 0.4450 2,661,557 +0.02(+3.49%)
Feb 02, 2026 0.4350 0.4550 0.4300 0.4300 858,577 +0.01(+1.18%)
Jan 30, 2026 0.4250 0.4400 0.4100 0.4250 495,499 +0.00(+0.00%)
Jan 29, 2026 0.4250 0.4300 0.4150 0.4250 326,935 -0.01(-1.16%)
Jan 28, 2026 0.4250 0.4350 0.4150 0.4300 572,390 +0.01(+1.18%)
Jan 27, 2026 0.4150 0.4350 0.4050 0.4250 326,826 +0.01(+1.19%)
Jan 26, 2026 0.4400 0.4450 0.3550 0.4200 751,427 -0.04(-7.69%)
Jan 23, 2026 0.4300 0.4650 0.4300 0.4550 1,117,553 +0.03(+7.06%)
Jan 22, 2026 0.4100 0.4450 0.4100 0.4250 381,491 +0.01(+1.19%)
Jan 21, 2026 0.4150 0.4300 0.4000 0.4200 291,320 +0.01(+3.70%)
Jan 20, 2026 0.4000 0.4200 0.3900 0.4050 196,761 +0.01(+1.25%)
Jan 19, 2026 0.4200 0.4200 0.3950 0.4000 386,574 -0.01(-1.23%)
Jan 16, 2026 0.4050 0.4200 0.3950 0.4050 452,989 +0.01(+2.53%)
Jan 15, 2026 0.4250 0.4300 0.3900 0.3950 534,141 -0.02(-5.95%)
Jan 14, 2026 0.4400 0.4400 0.4100 0.4200 397,543 -0.04(-8.70%)
Jan 13, 2026 0.4450 0.4650 0.4350 0.4600 473,106 +0.01(+2.22%)
Jan 12, 2026 0.4100 0.4550 0.3750 0.4500 662,029 +0.04(+9.76%)
Jan 09, 2026 0.4350 0.4400 0.4050 0.4100 346,734 -0.02(-4.65%)
Jan 08, 2026 0.4200 0.4400 0.4200 0.4300 302,742 +0.01(+1.18%)
Jan 07, 2026 0.4450 0.4450 0.4000 0.4250 739,046 -0.01(-2.30%)
Jan 06, 2026 0.4450 0.4600 0.4300 0.4350 432,097 -0.02(-4.40%)
Jan 05, 2026 0.4600 0.4600 0.4100 0.4550 590,771 -0.01(-2.15%)
Jan 02, 2026 0.4850 0.4950 0.4350 0.4650 747,100 -0.01(-2.11%)
Dec 31, 2025 0.4750 0 -0.01(-2.06%)
Dec 30, 2025 0.4600 0.4900 0.4600 0.4850 902,229 +0.01(+2.11%)
Dec 29, 2025 0.4750 0.5200 0.4500 0.4750 1,592,153 +0.03(+7.95%)
Dec 24, 2025 0.4400 0 +0.02(+4.76%)
Dec 23, 2025 0.4500 0.4800 0.4050 0.4200 1,326,295 -0.04(-8.70%)
Dec 22, 2025 0.4750 0.5300 0.4200 0.4600 3,503,953 +0.05(+13.58%)
Dec 19, 2025 0.2950 0.4200 0.2900 0.4050 4,490,044 +0.11(+37.29%)
Dec 18, 2025 0.2800 0.3000 0.2750 0.2950 809,875 +0.01(+5.36%)
Dec 17, 2025 0.3100 0.3150 0.2750 0.2800 989,297 -0.01(-5.08%)
Dec 16, 2025 0.2800 0.3050 0.2750 0.2950 775,835 +0.01(+5.36%)
Dec 15, 2025 0.2600 0.2800 0.2600 0.2800 782,319 +0.02(+5.66%)
Dec 12, 2025 0.2500 0.2650 0.2350 0.2650 453,924 +0.00(+0.00%)
Dec 11, 2025 0.2750 0.2900 0.2500 0.2650 1,093,682 -0.02(-7.02%)
Dec 10, 2025 0.2950 0.3100 0.2850 0.2850 317,503 -0.01(-1.72%)
Dec 09, 2025 0.3050 0.3100 0.2800 0.2900 473,995 -0.02(-6.45%)
Dec 08, 2025 0.3150 0.3200 0.3100 0.3100 239,302 -0.01(-1.59%)
Dec 05, 2025 0.3000 0.3200 0.3000 0.3150 406,541 +0.02(+5.00%)
Dec 04, 2025 0.3000 0.3100 0.2950 0.3000 772,125 +0.01(+3.45%)
Dec 03, 2025 0.2950 0.3000 0.2850 0.2900 272,370 -0.01(-1.69%)
Dec 02, 2025 0.3000 0.3150 0.2850 0.2950 759,136 +0.01(+1.72%)
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.