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 0.4192 0.4274 0.3491 0.3879 41,457 +0.03(+7.81%)
Feb 02, 2026 0.3803 0.3803 0.3598 0.3598 12,140 -0.06(-14.70%)
Jan 30, 2026 0.4250 0.4252 0.3752 0.4218 25,542 -0.02(-3.96%)
Jan 29, 2026 0.4468 0.4607 0.4061 0.4392 130,463 -0.03(-6.59%)
Jan 28, 2026 0.4696 0.4742 0.4607 0.4702 11,975 -0.00(-0.19%)
Jan 27, 2026 0.4782 0.4787 0.4618 0.4711 8,596 +0.01(+2.46%)
Jan 26, 2026 0.5438 0.5438 0.4358 0.4598 164,402 -0.08(-15.45%)
Jan 23, 2026 0.5500 0.5777 0.5220 0.5438 71,647 -0.02(-3.50%)
Jan 22, 2026 0.5900 0.6153 0.5212 0.5635 85,918 +0.00(+0.34%)
Jan 21, 2026 0.5851 0.6479 0.5390 0.5616 70,099 -0.02(-4.00%)
Jan 20, 2026 0.4391 0.5961 0.4349 0.5850 229,416 +0.09(+19.17%)
Jan 16, 2026 0.5015 0.5340 0.4840 0.4909 40,335 +0.00(+0.90%)
Jan 15, 2026 0.4777 0.5062 0.4462 0.4865 21,840 +0.01(+1.42%)
Jan 14, 2026 0.5191 0.5200 0.4435 0.4797 73,645 -0.04(-7.59%)
Jan 13, 2026 0.5466 0.5739 0.5082 0.5191 63,311 -0.05(-8.33%)
Jan 12, 2026 0.4842 0.5900 0.4755 0.5663 108,609 +0.13(+30.69%)
Jan 09, 2026 0.3657 0.5000 0.3657 0.4333 78,598 +0.03(+6.88%)
Jan 08, 2026 0.3255 0.4054 0.3238 0.4054 107,594 +0.07(+20.83%)
Jan 07, 2026 0.3355 0.3355 0.3355 0.3355 1,500 +0.02(+5.67%)
Jan 06, 2026 0.3394 0.3394 0.3175 0.3175 39,035 -0.01(-3.17%)
Jan 05, 2026 0.3442 0.3576 0.3010 0.3279 45,642 +0.04(+13.07%)
Jan 02, 2026 0.2901 0.2954 0.2900 0.2900 8,210 +0.00(+1.08%)
Dec 31, 2025 0.2905 0.2960 0.2838 0.2869 37,788 -0.03(-10.12%)
Dec 30, 2025 0.3203 0.3203 0.2947 0.3192 32,290 -0.00(-0.25%)
Dec 29, 2025 0.3582 0.3582 0.2691 0.3200 54,989 -0.05(-13.51%)
Dec 26, 2025 0.2838 0.4200 0.2838 0.3700 46,576 +0.10(+35.04%)
Dec 24, 2025 0.2770 0.2770 0.2555 0.2740 55,000 +0.03(+10.84%)
Dec 23, 2025 0.2674 0.2885 0.2463 0.2472 93,830 -0.03(-10.66%)
Dec 22, 2025 0.2800 0.3201 0.2507 0.2767 225,354 +0.03(+10.68%)
Dec 19, 2025 0.1441 0.2500 0.1441 0.2500 242,876 +0.09(+56.25%)
Dec 18, 2025 0.1600 0.1600 0.1521 0.1600 40,540 +0.01(+5.40%)
Dec 16, 2025 0.1518 6,000 -0.00(-2.25%)
Dec 15, 2025 0.1591 0.1595 0.1513 0.1553 44,530 -0.00(-1.02%)
Dec 12, 2025 0.1650 0.1650 0.1569 0.1569 3,002 -0.00(-0.88%)
Dec 11, 2025 0.1582 0.1583 0.1582 0.1583 20,000 +0.00(+1.47%)
Dec 10, 2025 0.1824 0.1824 0.1490 0.1560 66,601 +0.01(+3.31%)
Dec 09, 2025 0.1570 0.1570 0.1510 0.1510 9,534 +0.00(+0.00%)
Dec 08, 2025 0.1581 0.1590 0.1510 0.1510 19,434 -0.02(-12.82%)
Dec 05, 2025 0.1812 0.1812 0.1560 0.1732 113,303 -0.01(-4.15%)
Dec 04, 2025 0.1640 0.1878 0.1640 0.1807 92,502 +0.01(+4.21%)
Dec 03, 2025 0.1511 0.2090 0.1507 0.1734 102,102 -0.01(-3.72%)
Dec 02, 2025 0.1609 0.1801 0.1609 0.1801 38,000 +0.00(+2.62%)
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.