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 0.2800 0.2900 0.2400 0.2600 97,411 +0.01(+4.00%)
Feb 05, 2026 0.2600 0.2750 0.2500 0.2500 128,000 -0.02(-7.41%)
Feb 04, 2026 0.2850 0.3050 0.2700 0.2700 294,200 -0.01(-5.26%)
Feb 03, 2026 0.2850 0.2850 0.2700 0.2850 75,200 +0.01(+5.56%)
Feb 02, 2026 0.2700 0.2700 0.2700 0.2700 11,500 -0.02(-8.47%)
Jan 30, 2026 0.2900 0.3000 0.2550 0.2950 218,792 -0.01(-3.28%)
Jan 29, 2026 0.3050 0.3200 0.3000 0.3050 69,870 -0.03(-7.58%)
Jan 28, 2026 0.3350 0.3350 0.3300 0.3300 75,300 +0.01(+3.13%)
Jan 27, 2026 0.3300 0.3300 0.3200 0.3200 29,708 +0.00(+0.00%)
Jan 26, 2026 0.3450 0.3450 0.3200 0.3200 130,700 -0.01(-3.03%)
Jan 23, 2026 0.3300 0.3400 0.3300 0.3300 90,080 +0.00(+0.00%)
Jan 22, 2026 0.3350 0.3500 0.3300 0.3300 128,327 +0.00(+0.00%)
Jan 21, 2026 0.3300 0.3350 0.3200 0.3300 55,224 +0.01(+3.13%)
Jan 20, 2026 0.2700 0.3500 0.2600 0.3200 932,969 +0.05(+18.52%)
Jan 19, 2026 0.2900 0.2900 0.2500 0.2700 55,504 -0.03(-10.00%)
Jan 16, 2026 0.2800 0.3000 0.2700 0.3000 86,077 +0.00(+0.00%)
Jan 15, 2026 0.3200 0.3200 0.2750 0.3000 34,053 -0.02(-6.25%)
Jan 14, 2026 0.2900 0.3200 0.2900 0.3200 183,040 +0.00(+0.00%)
Jan 13, 2026 0.2750 0.3200 0.2600 0.3200 137,868 +0.04(+16.36%)
Jan 12, 2026 0.2700 0.2900 0.2650 0.2750 69,516 +0.01(+3.77%)
Jan 09, 2026 0.2650 0.2700 0.2500 0.2650 37,229 +0.01(+1.92%)
Jan 08, 2026 0.2700 0.2800 0.2450 0.2600 225,000 -0.01(-3.70%)
Jan 07, 2026 0.2600 0.2700 0.2600 0.2700 31,500 -0.01(-1.82%)
Jan 06, 2026 0.2650 0.2750 0.2650 0.2750 83,500 +0.02(+7.84%)
Jan 05, 2026 0.2500 0.2550 0.2400 0.2550 143,025 +0.01(+2.00%)
Jan 02, 2026 0.2600 0.2600 0.2300 0.2500 73,432 +0.00(+0.00%)
Dec 31, 2025 0.2500 0 -0.04(-13.79%)
Dec 30, 2025 0.2450 0.2900 0.2400 0.2900 249,300 +0.04(+16.00%)
Dec 29, 2025 0.2500 0.2600 0.2450 0.2500 354,740 -0.04(-15.25%)
Dec 24, 2025 0.2950 0 +0.01(+5.36%)
Dec 23, 2025 0.3400 0.3500 0.2800 0.2800 63,426 -0.02(-6.67%)
Dec 22, 2025 0.3000 0.3200 0.2900 0.3000 101,450 -0.04(-11.76%)
Dec 19, 2025 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Dec 18, 2025 0.3350 0.3400 0.3000 0.3400 5,000 +0.02(+4.62%)
Dec 17, 2025 0.3200 0.3500 0.3000 0.3250 146,900 -0.01(-2.99%)
Dec 16, 2025 0.3350 0.3500 0.3100 0.3350 129,500 -0.03(-8.22%)
Dec 15, 2025 0.3000 0.3800 0.2600 0.3650 449,643 +0.05(+17.74%)
Dec 12, 2025 0.2450 0.3300 0.2300 0.3100 582,901 +0.05(+21.57%)
Dec 11, 2025 0.2450 0.2550 0.2450 0.2550 89,600 +0.01(+2.00%)
Dec 10, 2025 0.2600 0.2600 0.2500 0.2500 111,000 -0.01(-3.85%)
Dec 09, 2025 0.2500 0.2850 0.2500 0.2600 230,146 -0.01(-3.70%)
Dec 04, 2025 0.2700 0 -0.02(-6.90%)
Dec 03, 2025 0.1950 0.3200 0.1900 0.2900 1,016,904 +0.09(+48.72%)
Dec 02, 2025 0.1900 0.2000 0.1900 0.1950 81,100 -0.01(-2.50%)
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.