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 04, 2026 2.590 0 +0.11(+4.44%)
Feb 03, 2026 2.640 2.720 2.480 2.480 194,817 -0.17(-6.42%)
Feb 02, 2026 2.500 2.700 2.500 2.650 88,535 +0.05(+1.92%)
Jan 30, 2026 2.650 2.690 2.530 2.600 204,301 -0.11(-4.06%)
Jan 29, 2026 2.800 2.800 2.600 2.710 217,308 -0.09(-3.21%)
Jan 28, 2026 2.850 2.870 2.730 2.800 170,557 +0.00(+0.00%)
Jan 27, 2026 2.940 2.950 2.670 2.800 250,240 -0.19(-6.35%)
Jan 26, 2026 2.790 2.990 2.600 2.990 754,113 +0.20(+7.17%)
Jan 23, 2026 2.690 2.850 2.650 2.790 187,358 +0.10(+3.72%)
Jan 22, 2026 2.590 2.690 2.560 2.690 82,800 +0.11(+4.26%)
Jan 21, 2026 2.790 2.800 2.560 2.580 163,911 -0.17(-6.18%)
Jan 20, 2026 2.930 2.930 2.730 2.750 314,748 -0.20(-6.78%)
Jan 19, 2026 2.890 3.000 2.790 2.950 119,973 -0.02(-0.67%)
Jan 16, 2026 2.750 2.990 2.730 2.970 169,042 +0.22(+8.00%)
Jan 15, 2026 2.790 2.950 2.740 2.750 138,936 +0.01(+0.36%)
Jan 14, 2026 2.650 2.850 2.630 2.740 97,740 +0.14(+5.38%)
Jan 13, 2026 2.590 2.630 2.560 2.600 96,102 +0.00(+0.00%)
Jan 12, 2026 2.550 2.650 2.480 2.600 79,825 +0.04(+1.56%)
Jan 09, 2026 2.430 2.600 2.410 2.560 75,475 +0.15(+6.22%)
Jan 08, 2026 2.480 2.490 2.350 2.410 95,325 -0.06(-2.43%)
Jan 07, 2026 2.490 2.490 2.380 2.470 94,454 -0.04(-1.59%)
Jan 06, 2026 2.450 2.550 2.400 2.510 203,207 +0.02(+0.80%)
Jan 05, 2026 2.170 2.510 2.170 2.490 170,583 +0.34(+15.81%)
Jan 02, 2026 2.160 2.300 2.150 2.150 93,150 +0.00(+0.00%)
Dec 31, 2025 2.150 0 -0.03(-1.38%)
Dec 30, 2025 2.290 2.290 2.180 2.180 66,954 +0.00(+0.00%)
Dec 29, 2025 2.200 2.200 2.100 2.180 101,839 -0.02(-0.91%)
Dec 24, 2025 2.200 0 +0.10(+4.76%)
Dec 23, 2025 2.210 2.290 2.050 2.100 135,816 -0.07(-3.23%)
Dec 22, 2025 2.210 2.350 2.170 2.170 128,413 -0.03(-1.36%)
Dec 19, 2025 2.150 2.250 2.100 2.200 121,610 +0.02(+0.92%)
Dec 18, 2025 2.170 2.230 2.130 2.180 73,172 +0.02(+0.93%)
Dec 17, 2025 2.210 2.290 2.160 2.160 86,800 -0.03(-1.37%)
Dec 16, 2025 2.350 2.390 2.190 2.190 43,950 -0.15(-6.41%)
Dec 15, 2025 2.390 2.400 2.300 2.340 55,349 +0.06(+2.63%)
Dec 12, 2025 2.380 2.390 2.220 2.280 80,726 -0.02(-0.87%)
Dec 11, 2025 2.100 2.390 2.090 2.300 66,269 +0.21(+10.05%)
Dec 10, 2025 2.140 2.170 2.050 2.090 110,280 -0.04(-1.88%)
Dec 09, 2025 2.100 2.190 2.050 2.130 67,577 +0.04(+1.91%)
Dec 08, 2025 2.190 2.370 2.090 2.090 81,574 -0.14(-6.28%)
Dec 05, 2025 2.390 2.440 2.230 2.230 153,475 -0.21(-8.61%)
Dec 04, 2025 2.650 2.670 2.320 2.440 198,718 -0.21(-7.92%)
Dec 03, 2025 2.350 2.650 2.310 2.650 306,156 +0.27(+11.34%)
Dec 02, 2025 2.150 2.380 2.100 2.380 285,738 +0.16(+7.21%)
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.