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 05, 2026 0.6913 0.7088 0.6913 0.7022 27,906 +0.00(+0.70%)
Feb 04, 2026 0.7329 0.7329 0.6742 0.6973 48,408 -0.02(-2.30%)
Feb 03, 2026 0.7318 0.7318 0.7137 0.7137 25,113 +0.01(+1.15%)
Feb 02, 2026 0.7279 0.7279 0.5500 0.7056 179,990 -0.01(-1.78%)
Jan 30, 2026 0.7196 0.7435 0.6880 0.7184 90,419 -0.01(-1.35%)
Jan 29, 2026 0.7328 0.7500 0.7264 0.7282 50,207 +0.00(+0.33%)
Jan 28, 2026 0.7506 0.7506 0.7258 0.7258 22,258 +0.01(+1.51%)
Jan 27, 2026 0.7409 0.7409 0.7150 0.7150 33,344 -0.01(-0.69%)
Jan 26, 2026 0.7430 0.7430 0.7200 0.7200 51,501 -0.03(-4.47%)
Jan 23, 2026 0.7636 0.7636 0.7270 0.7537 37,544 -0.01(-1.36%)
Jan 22, 2026 0.7596 0.7688 0.7360 0.7641 60,738 +0.02(+3.21%)
Jan 21, 2026 0.7525 0.7703 0.7261 0.7403 124,305 +0.01(+1.09%)
Jan 20, 2026 0.7633 0.7818 0.7323 0.7323 71,255 -0.03(-3.42%)
Jan 16, 2026 0.7720 0.7802 0.7575 0.7582 27,250 -0.03(-4.28%)
Jan 15, 2026 0.7750 0.7921 0.7735 0.7921 3,425 +0.00(+0.43%)
Jan 14, 2026 0.7694 0.8029 0.7694 0.7887 40,289 +0.02(+2.36%)
Jan 13, 2026 0.7700 0.8011 0.7582 0.7705 25,794 -0.00(-0.52%)
Jan 12, 2026 0.7238 0.7900 0.6991 0.7745 68,639 +0.06(+9.15%)
Jan 09, 2026 0.7096 0.7096 0.7096 0.7096 102 +0.03(+4.35%)
Jan 08, 2026 0.7400 0.7585 0.6800 0.6800 49,500 -0.04(-5.12%)
Jan 07, 2026 0.6965 0.7539 0.6961 0.7167 30,526 +0.02(+2.37%)
Jan 06, 2026 0.6784 0.7221 0.6776 0.7001 35,448 +0.01(+0.94%)
Jan 05, 2026 0.6950 0.7146 0.6868 0.6936 56,676 +0.01(+2.12%)
Jan 02, 2026 0.6860 0.7142 0.6732 0.6792 58,381 -0.02(-2.69%)
Dec 31, 2025 0.7114 0.7481 0.6763 0.6980 222,653 -0.01(-1.90%)
Dec 30, 2025 0.7115 0.7645 0.7115 0.7115 20,224 +0.02(+3.12%)
Dec 29, 2025 0.7265 0.7488 0.6900 0.6900 100,871 -0.02(-2.95%)
Dec 26, 2025 0.7105 0.7110 0.7100 0.7110 13,320 +0.01(+1.53%)
Dec 24, 2025 0.7109 0.7109 0.6980 0.7003 12,500 -0.00(-0.58%)
Dec 23, 2025 0.7030 0.7100 0.6800 0.7044 18,935 +0.01(+1.81%)
Dec 22, 2025 0.6800 0.6989 0.6800 0.6919 189,172 -0.00(-0.06%)
Dec 19, 2025 0.6928 0.7039 0.6876 0.6923 145,284 +0.00(+0.38%)
Dec 18, 2025 0.6945 0.6987 0.6792 0.6897 42,758 -0.00(-0.30%)
Dec 17, 2025 0.7020 0.7050 0.6899 0.6918 72,228 -0.01(-1.17%)
Dec 16, 2025 0.6854 0.7000 0.6854 0.7000 162,700 +0.00(+0.34%)
Dec 15, 2025 0.6944 0.7073 0.6850 0.6976 159,008 -0.01(-1.87%)
Dec 12, 2025 0.7367 0.7454 0.6922 0.7109 56,400 +0.00(+0.44%)
Dec 11, 2025 0.7111 0.7353 0.6957 0.7078 98,500 -0.02(-2.35%)
Dec 10, 2025 0.7320 0.7498 0.7046 0.7248 144,653 +0.01(+1.07%)
Dec 09, 2025 0.7250 0.7433 0.6940 0.7171 75,798 -0.00(-0.17%)
Dec 08, 2025 0.7495 0.7521 0.7107 0.7183 81,503 -0.03(-4.16%)
Dec 05, 2025 0.7389 0.7626 0.7123 0.7495 45,111 +0.01(+1.99%)
Dec 04, 2025 0.7633 0.7633 0.7200 0.7349 95,400 -0.04(-4.78%)
Dec 03, 2025 0.7450 0.7900 0.7317 0.7718 22,089 -0.00(-0.04%)
Dec 02, 2025 0.7877 0.7953 0.7563 0.7721 53,764 -0.03(-3.35%)
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.