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 0.1284 0 +0.01(+5.77%)
Feb 05, 2026 0.1290 0.1290 0.1131 0.1214 14,198 -0.01(-6.62%)
Feb 04, 2026 0.1395 0.1395 0.1187 0.1300 50,088 +0.02(+17.65%)
Feb 03, 2026 0.1270 0.1270 0.1105 0.1105 57,436 -0.02(-12.44%)
Feb 02, 2026 0.1200 0.1299 0.1122 0.1262 17,351 -0.00(-2.77%)
Jan 30, 2026 0.1317 0.1317 0.1106 0.1298 56,849 +0.01(+4.51%)
Jan 29, 2026 0.1300 0.1300 0.1242 0.1242 20,592 -0.01(-4.46%)
Jan 28, 2026 0.1307 0.1395 0.1293 0.1300 38,276 -0.00(-1.89%)
Jan 27, 2026 0.1301 0.1370 0.1200 0.1325 38,124 -0.00(-0.38%)
Jan 26, 2026 0.1210 0.1337 0.1206 0.1330 48,056 +0.01(+9.92%)
Jan 23, 2026 0.1299 0.1300 0.1206 0.1210 77,479 -0.01(-6.92%)
Jan 22, 2026 0.1300 0.1380 0.1221 0.1300 5,709 +0.00(+1.56%)
Jan 21, 2026 0.1393 0.1395 0.1205 0.1280 42,528 -0.00(-2.44%)
Jan 20, 2026 0.1312 0.1312 0.1312 0.1312 200 +0.00(+1.39%)
Jan 16, 2026 0.1221 0.1395 0.1221 0.1294 29,255 -0.00(-0.99%)
Jan 15, 2026 0.1273 0.1395 0.1218 0.1307 12,226 -0.01(-6.17%)
Jan 14, 2026 0.1395 0.1395 0.1203 0.1393 15,267 -0.00(-0.14%)
Jan 13, 2026 0.1390 0.1400 0.1177 0.1395 27,407 +0.00(+0.43%)
Jan 12, 2026 0.1113 0.1400 0.1113 0.1389 49,409 +0.00(+3.04%)
Jan 09, 2026 0.1550 0.1550 0.1101 0.1348 51,888 +0.00(+3.30%)
Jan 08, 2026 0.1285 0.1370 0.1201 0.1305 45,123 +0.00(+2.76%)
Jan 07, 2026 0.1399 0.1668 0.1201 0.1270 90,199 +0.01(+8.09%)
Jan 06, 2026 0.1372 0.1372 0.1042 0.1175 49,996 -0.01(-4.08%)
Jan 05, 2026 0.1250 0.1251 0.1125 0.1225 53,987 -0.00(-2.00%)
Jan 02, 2026 0.1280 0.1290 0.1041 0.1250 34,906 -0.00(-0.08%)
Dec 31, 2025 0.1330 0.1330 0.1221 0.1251 56,164 -0.01(-8.75%)
Dec 30, 2025 0.1366 0.1571 0.1220 0.1371 85,983 +0.00(+0.29%)
Dec 29, 2025 0.1241 0.1380 0.1230 0.1367 83,917 -0.00(-2.36%)
Dec 26, 2025 0.1260 0.1418 0.1260 0.1400 35,121 -0.01(-6.42%)
Dec 24, 2025 0.1480 0.1530 0.1364 0.1496 6,865 -0.00(-2.16%)
Dec 23, 2025 0.1498 0.1599 0.1362 0.1529 62,929 +0.00(+2.96%)
Dec 22, 2025 0.1303 0.1500 0.1221 0.1485 107,087 -0.01(-3.26%)
Dec 19, 2025 0.1613 0.1690 0.1351 0.1535 122,168 -0.01(-4.00%)
Dec 18, 2025 0.1682 0.1700 0.1401 0.1599 72,837 +0.02(+10.81%)
Dec 17, 2025 0.1555 0.1630 0.1351 0.1443 184,442 -0.02(-12.55%)
Dec 16, 2025 0.1736 0.1736 0.1524 0.1650 12,659 +0.00(+2.74%)
Dec 15, 2025 0.1522 0.1770 0.1521 0.1606 33,849 +0.00(+0.19%)
Dec 12, 2025 0.1661 0.2000 0.1495 0.1603 55,096 +0.00(+2.23%)
Dec 11, 2025 0.1566 0.1850 0.1471 0.1568 41,680 -0.01(-4.33%)
Dec 10, 2025 0.1602 0.1680 0.1470 0.1639 37,862 -0.00(-0.49%)
Dec 09, 2025 0.1576 0.1751 0.1576 0.1647 13,224 -0.01(-6.95%)
Dec 08, 2025 0.1565 0.1786 0.1550 0.1770 24,993 +0.00(+0.34%)
Dec 05, 2025 0.1820 0.1820 0.1450 0.1764 66,236 -0.00(-1.84%)
Dec 04, 2025 0.1796 0.1824 0.1700 0.1797 20,462 +0.00(+1.53%)
Dec 03, 2025 0.1733 0.1849 0.1591 0.1770 40,244 +0.00(+2.14%)
Dec 02, 2025 0.1886 0.1898 0.1600 0.1733 184,472 -0.00(-0.97%)
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.