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 03, 2026 0.0632 0.0807 0.0614 0.0614 25,500 -0.01(-8.08%)
Feb 02, 2026 0.0668 0.0700 0.0668 0.0668 16,970 -0.00(-0.74%)
Jan 30, 2026 0.0673 0.0678 0.0667 0.0673 203,000 -0.02(-26.77%)
Jan 29, 2026 0.0650 0.0919 0.0588 0.0919 177,025 +0.02(+34.95%)
Jan 28, 2026 0.0715 0.0786 0.0653 0.0681 138,800 -0.00(-2.71%)
Jan 27, 2026 0.0665 0.0810 0.0665 0.0700 146,698 -0.02(-25.05%)
Jan 26, 2026 0.1012 0.1100 0.0934 0.0934 134,105 +0.02(+28.12%)
Jan 23, 2026 0.0729 0.0790 0.0663 0.0729 513,500 -0.00(-0.14%)
Jan 22, 2026 0.0665 0.0743 0.0665 0.0730 123,000 +0.01(+7.51%)
Jan 20, 2026 0.0679 0 +0.02(+42.05%)
Jan 16, 2026 0.0500 0.0510 0.0470 0.0478 165,000 -0.00(-6.27%)
Jan 15, 2026 0.0509 0.0510 0.0479 0.0510 59,700 +0.00(+0.20%)
Jan 14, 2026 0.0509 0.0509 0.0509 0.0509 10,010 +0.01(+18.10%)
Jan 09, 2026 0.0431 0 +0.00(+3.36%)
Jan 08, 2026 0.0394 0.0417 0.0394 0.0417 107,750 +0.00(+6.92%)
Jan 07, 2026 0.0451 0.0451 0.0390 0.0390 204,001 -0.00(-0.26%)
Jan 06, 2026 0.0391 0.0391 0.0391 0.0391 1,000 -0.00(-3.46%)
Jan 05, 2026 0.0405 0.0477 0.0405 0.0405 4,750 -0.00(-4.26%)
Jan 02, 2026 0.0423 0.0423 0.0423 0.0423 2,250 +0.00(+4.19%)
Dec 31, 2025 0.0301 0.0406 0.0301 0.0406 20,004 +0.00(+11.23%)
Dec 30, 2025 0.0427 0.0427 0.0365 0.0365 25,000 +0.01(+37.74%)
Dec 29, 2025 0.0265 0.0400 0.0265 0.0265 11,000 -0.01(-33.75%)
Dec 26, 2025 0.0400 0.0400 0.0184 0.0400 56,751 +0.01(+16.62%)
Dec 24, 2025 0.0343 0.0343 0.0343 0.0343 10,006 -0.01(-15.52%)
Dec 23, 2025 0.0335 0.0406 0.0335 0.0406 101,000 +0.00(+1.50%)
Dec 18, 2025 0.0400 0 +0.00(+0.00%)
Dec 17, 2025 0.0462 0.0462 0.0400 0.0400 17,377 -0.00(-0.99%)
Dec 16, 2025 0.0400 0.0404 0.0400 0.0404 72,000 +0.00(+11.29%)
Dec 10, 2025 0.0363 0 +0.00(+11.69%)
Dec 09, 2025 0.0327 0.0327 0.0325 0.0325 202,004 -0.00(-1.81%)
Dec 04, 2025 0.0331 0 +0.00(+3.44%)
Dec 03, 2025 0.0320 0.0320 0.0320 0.0320 100,000 +0.00(+18.08%)
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.