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 1.230 1.256 1.040 1.204 64,637 +0.04(+3.81%)
Feb 05, 2026 1.180 1.250 1.110 1.160 438,015 -0.09(-7.20%)
Feb 04, 2026 1.250 1.300 1.217 1.250 23,552 -0.02(-1.57%)
Feb 03, 2026 1.270 1.350 1.240 1.270 32,306 +0.03(+2.42%)
Feb 02, 2026 1.285 1.310 1.235 1.240 58,694 -0.02(-1.47%)
Jan 30, 2026 1.240 1.298 1.190 1.258 140,209 -0.06(-4.66%)
Jan 29, 2026 1.343 1.350 1.250 1.320 344,708 +0.00(+0.00%)
Jan 28, 2026 1.420 1.450 1.290 1.320 269,815 -0.10(-7.04%)
Jan 27, 2026 1.522 1.630 1.400 1.420 211,281 -0.06(-4.31%)
Jan 26, 2026 1.665 1.672 1.470 1.484 254,637 -0.13(-8.11%)
Jan 23, 2026 1.550 1.660 1.500 1.615 397,132 +0.12(+8.39%)
Jan 22, 2026 1.500 1.600 1.470 1.490 189,239 +0.09(+6.28%)
Jan 21, 2026 1.350 1.426 1.331 1.402 219,451 +0.06(+4.63%)
Jan 20, 2026 1.400 1.445 1.323 1.340 131,966 -0.04(-2.91%)
Jan 16, 2026 1.500 1.650 1.340 1.380 193,901 -0.02(-1.29%)
Jan 15, 2026 1.400 1.466 1.379 1.398 311,234 +0.03(+2.05%)
Jan 14, 2026 1.220 1.450 1.190 1.370 490,520 +0.13(+10.48%)
Jan 13, 2026 1.278 1.278 1.180 1.240 77,593 -0.01(-0.64%)
Jan 12, 2026 1.300 1.325 1.210 1.248 168,189 -0.00(-0.16%)
Jan 09, 2026 1.270 1.294 1.240 1.250 171,910 +0.03(+2.08%)
Jan 08, 2026 1.260 1.276 1.198 1.224 245,285 +0.02(+1.37%)
Jan 07, 2026 1.180 1.240 1.100 1.208 364,100 +0.06(+5.04%)
Jan 06, 2026 1.108 1.160 1.080 1.150 130,226 +0.05(+4.78%)
Jan 05, 2026 1.100 1.110 1.066 1.097 38,687 +0.08(+7.81%)
Jan 02, 2026 1.092 1.100 1.018 1.018 20,578 -0.01(-1.17%)
Dec 31, 2025 1.030 1.030 1.030 1.030 3,150 +0.01(+0.78%)
Dec 30, 2025 1.035 1.035 1.014 1.022 4,796 +0.04(+3.65%)
Dec 29, 2025 1.030 1.082 0.9860 0.9860 29,316 -0.05(-5.19%)
Dec 26, 2025 1.050 1.100 1.040 1.040 55,035 -0.01(-0.95%)
Dec 24, 2025 1.050 1.050 1.050 1.050 1,045 -0.00(-0.01%)
Dec 23, 2025 1.062 1.070 1.050 1.050 23,866 -0.07(-6.07%)
Dec 22, 2025 1.090 1.140 1.080 1.118 23,498 +0.04(+3.95%)
Dec 19, 2025 1.080 1.085 1.075 1.075 18,151 +0.04(+3.51%)
Dec 18, 2025 1.039 1.074 1.039 1.039 4,804 -0.01(-0.57%)
Dec 17, 2025 1.030 1.075 1.028 1.045 11,480 -0.01(-0.71%)
Dec 16, 2025 1.080 1.104 1.028 1.052 61,339 -0.05(-4.32%)
Dec 15, 2025 1.150 1.155 1.100 1.100 36,417 +0.01(+0.73%)
Dec 12, 2025 1.110 1.150 1.072 1.092 13,250 -0.05(-4.21%)
Dec 11, 2025 1.160 1.180 1.050 1.140 55,539 +0.06(+5.56%)
Dec 10, 2025 1.110 1.110 1.054 1.080 29,788 -0.04(-3.57%)
Dec 09, 2025 1.130 1.140 1.080 1.120 46,205 -0.02(-1.75%)
Dec 08, 2025 1.180 1.190 1.140 1.140 72,123 -0.07(-5.94%)
Dec 05, 2025 1.254 1.260 1.139 1.212 35,129 +0.02(+2.02%)
Dec 04, 2025 1.119 1.200 1.119 1.188 92,787 +0.07(+6.21%)
Dec 03, 2025 0.9450 1.170 0.9379 1.119 229,961 +0.18(+18.74%)
Dec 02, 2025 0.9380 0.9420 0.9245 0.9420 7,815 +0.02(+1.74%)
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.