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 (%)
Jan 30, 2026 0.5751 0.6110 0.5214 0.5363 261,381 -0.09(-14.60%)
Jan 29, 2026 0.6220 0.6537 0.5809 0.6280 301,993 +0.04(+7.44%)
Jan 28, 2026 0.6286 0.6286 0.5702 0.5845 290,674 -0.02(-3.26%)
Jan 27, 2026 0.6103 0.6370 0.5300 0.6042 277,371 -0.02(-3.47%)
Jan 26, 2026 0.6255 0.6960 0.6000 0.6259 689,832 +0.05(+8.06%)
Jan 23, 2026 0.5173 0.5928 0.4850 0.5792 252,141 +0.06(+11.94%)
Jan 22, 2026 0.4667 0.5245 0.4500 0.5174 256,961 +0.08(+18.67%)
Jan 21, 2026 0.4120 0.4526 0.4120 0.4360 216,815 +0.02(+3.56%)
Jan 20, 2026 0.4900 0.5201 0.4120 0.4210 409,840 -0.06(-13.36%)
Jan 16, 2026 0.4500 0.5092 0.4405 0.4859 174,917 +0.05(+10.43%)
Jan 15, 2026 0.4140 0.4500 0.3810 0.4400 156,837 +0.04(+10.00%)
Jan 14, 2026 0.3728 0.4138 0.3638 0.4000 155,339 +0.04(+11.95%)
Jan 13, 2026 0.3791 0.3791 0.3535 0.3573 111,983 -0.01(-3.43%)
Jan 12, 2026 0.3420 0.3800 0.3400 0.3700 61,602 +0.02(+7.00%)
Jan 09, 2026 0.3236 0.3458 0.3236 0.3458 79,076 +0.02(+6.40%)
Jan 08, 2026 0.3335 0.3335 0.3233 0.3250 26,105 -0.00(-0.85%)
Jan 07, 2026 0.3240 0.3305 0.3000 0.3278 74,458 +0.01(+3.47%)
Jan 06, 2026 0.3074 0.3267 0.3050 0.3168 81,252 +0.02(+5.25%)
Jan 05, 2026 0.3091 0.3170 0.2988 0.3010 88,406 +0.00(+0.37%)
Jan 02, 2026 0.3020 0.3270 0.2988 0.2999 44,275 -0.00(-0.30%)
Dec 31, 2025 0.3021 0.3098 0.2960 0.3008 59,005 +0.00(+0.03%)
Dec 30, 2025 0.2754 0.3031 0.2690 0.3007 20,800 +0.03(+9.27%)
Dec 29, 2025 0.2800 0.2940 0.2722 0.2752 53,060 +0.02(+9.82%)
Dec 26, 2025 0.2738 0.3120 0.2506 0.2506 30,938 -0.02(-7.19%)
Dec 24, 2025 0.2814 0.2814 0.2646 0.2700 171,878 -0.01(-3.02%)
Dec 23, 2025 0.2831 0.2831 0.2710 0.2784 18,068 -0.00(-1.28%)
Dec 22, 2025 0.2700 0.2820 0.2670 0.2820 273,658 +0.01(+3.87%)
Dec 19, 2025 0.2715 0.2715 0.2500 0.2715 25,129 -0.00(-1.02%)
Dec 18, 2025 0.2712 0.2743 0.2634 0.2743 52,433 +0.00(+1.14%)
Dec 17, 2025 0.2765 0.2765 0.2660 0.2712 13,241 -0.00(-0.59%)
Dec 16, 2025 0.2819 0.2819 0.2674 0.2728 78,481 -0.01(-2.57%)
Dec 15, 2025 0.2780 0.2856 0.2437 0.2800 44,924 +0.02(+7.69%)
Dec 12, 2025 0.2812 0.2900 0.2600 0.2600 203,435 -0.01(-5.21%)
Dec 11, 2025 0.2739 0.2856 0.2627 0.2743 164,299 +0.00(+0.85%)
Dec 10, 2025 0.2856 0.2856 0.2700 0.2720 341,792 +0.00(+0.00%)
Dec 09, 2025 0.2770 0.2800 0.2720 0.2720 108,139 +0.00(+0.67%)
Dec 08, 2025 0.2800 0.2800 0.2490 0.2702 187,514 -0.00(-0.66%)
Dec 05, 2025 0.2753 0.2798 0.2654 0.2720 369,192 -0.00(-1.59%)
Dec 04, 2025 0.2756 0.2820 0.2670 0.2764 72,782 -0.00(-0.22%)
Dec 03, 2025 0.2650 0.2824 0.2650 0.2770 46,949 +0.01(+2.59%)
Dec 02, 2025 0.2600 0.2950 0.2600 0.2700 26,438 -0.01(-1.82%)
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.