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 0.2500 0.3100 0.2500 0.2600 103,953 -0.02(-7.14%)
Feb 03, 2026 0.2500 0.3200 0.2500 0.2800 26,196 -0.02(-6.67%)
Feb 02, 2026 0.3200 0.3500 0.2850 0.3000 103,460 +0.00(+0.00%)
Jan 30, 2026 0.3100 0.3500 0.2500 0.3000 135,104 -0.02(-6.25%)
Jan 29, 2026 0.3500 0.3900 0.3000 0.3200 89,111 +0.00(+0.00%)
Jan 28, 2026 0.3100 0.3500 0.3100 0.3200 183,628 +0.01(+3.23%)
Jan 27, 2026 0.2600 0.3400 0.2600 0.3100 70,180 +0.01(+1.64%)
Jan 26, 2026 0.3100 0.3100 0.2600 0.3050 101,500 -0.03(-7.58%)
Jan 23, 2026 0.2900 0.3400 0.2500 0.3300 294,787 +0.08(+32.00%)
Jan 22, 2026 0.2205 0.4100 0.2120 0.2500 967,830 +0.04(+18.48%)
Jan 21, 2026 0.2200 0.2300 0.2000 0.2110 57,622 -0.02(-8.26%)
Jan 20, 2026 0.2300 0.2400 0.2000 0.2300 65,875 +0.00(+0.00%)
Jan 16, 2026 0.2050 0.2350 0.2000 0.2300 67,633 +0.00(+0.00%)
Jan 15, 2026 0.2200 0.2350 0.2000 0.2300 259,501 +0.02(+9.52%)
Jan 14, 2026 0.2200 0.2300 0.1900 0.2100 21,476 -0.01(-4.55%)
Jan 13, 2026 0.2100 0.2300 0.2000 0.2200 199,908 +0.02(+8.21%)
Jan 12, 2026 0.2101 0.2300 0.2000 0.2033 97,499 -0.03(-11.61%)
Jan 09, 2026 0.2047 0.2300 0.2047 0.2300 114,978 +0.03(+14.43%)
Jan 08, 2026 0.1751 0.2300 0.1751 0.2010 52,348 -0.01(-4.29%)
Jan 07, 2026 0.2300 0.2400 0.2000 0.2100 378,376 -0.02(-8.70%)
Jan 06, 2026 0.2500 0.2500 0.2203 0.2300 14,384 +0.01(+4.55%)
Jan 05, 2026 0.2000 0.2490 0.2000 0.2200 65,294 -0.01(-4.35%)
Jan 02, 2026 0.2200 0.2500 0.2200 0.2300 35,952 -0.02(-8.37%)
Dec 31, 2025 0.2000 0.2600 0.2000 0.2510 131,541 +0.02(+9.13%)
Dec 30, 2025 0.2220 0.2600 0.2100 0.2300 171,819 +0.00(+0.00%)
Dec 29, 2025 0.2400 0.2600 0.2000 0.2300 315,360 -0.03(-11.54%)
Dec 26, 2025 0.2650 0.2700 0.2500 0.2600 76,140 +0.01(+4.00%)
Dec 24, 2025 0.2700 0.2700 0.2450 0.2500 165,264 -0.02(-7.41%)
Dec 23, 2025 0.2600 0.2700 0.2300 0.2700 145,446 +0.03(+12.50%)
Dec 22, 2025 0.2300 0.2600 0.2300 0.2400 115,624 +0.01(+3.67%)
Dec 19, 2025 0.2700 0.2800 0.2200 0.2315 777,222 -0.02(-7.40%)
Dec 18, 2025 0.2600 0.2700 0.2000 0.2500 686,793 +0.02(+8.70%)
Dec 17, 2025 0.2300 0.2700 0.2000 0.2300 607,203 +0.03(+15.00%)
Dec 16, 2025 0.2300 0.2400 0.2000 0.2000 609,837 +0.00(+0.00%)
Dec 15, 2025 0.2100 0.2700 0.1950 0.2000 510,431 -0.07(-25.93%)
Dec 12, 2025 0.2800 0.3500 0.1840 0.2700 2,044,432 +0.00(+0.00%)
Dec 11, 2025 0.2700 0.3100 0.2200 0.2700 89,551 +0.00(+0.00%)
Dec 10, 2025 0.2900 0.3500 0.2700 0.2700 131,207 +0.00(+0.00%)
Dec 09, 2025 0.2800 0.3500 0.2700 0.2700 265,901 +0.00(+0.00%)
Dec 08, 2025 0.2900 0.3600 0.2700 0.2700 241,410 -0.03(-10.00%)
Dec 05, 2025 0.3700 0.3700 0.3000 0.3000 57,807 -0.06(-16.67%)
Dec 04, 2025 0.3100 0.3600 0.2850 0.3600 18,699 +0.05(+16.13%)
Dec 03, 2025 0.3081 0.3100 0.2700 0.3100 64,788 +0.03(+8.77%)
Dec 02, 2025 0.2700 0.3100 0.2700 0.2850 8,888 +0.01(+5.56%)
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.