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 0.5900 0.6276 0.5400 0.5905 95,949 +0.02(+3.71%)
Feb 04, 2026 0.5695 0.6245 0.5000 0.5694 206,726 +0.07(+13.88%)
Feb 03, 2026 0.6810 0.7500 0.4751 0.5000 218,064 -0.24(-32.43%)
Feb 02, 2026 0.7701 0.8500 0.6500 0.7400 117,350 -0.03(-4.39%)
Jan 30, 2026 0.8104 0.8363 0.7740 0.7740 18,722 -0.03(-3.86%)
Jan 29, 2026 0.8400 0.9220 0.7754 0.8051 69,323 -0.06(-6.55%)
Jan 28, 2026 0.9000 0.9500 0.8500 0.8615 62,979 -0.06(-6.36%)
Jan 27, 2026 1.000 1.029 0.8261 0.9200 344,342 -0.01(-1.41%)
Jan 26, 2026 0.9080 0.9710 0.8901 0.9332 136,925 +0.05(+5.95%)
Jan 23, 2026 0.8899 0.8999 0.8700 0.8808 166,154 +0.02(+2.85%)
Jan 22, 2026 0.9000 0.9000 0.8190 0.8564 73,922 +0.03(+3.18%)
Jan 21, 2026 0.8250 0.8550 0.8110 0.8300 47,954 +0.02(+2.10%)
Jan 20, 2026 0.8200 0.8894 0.7980 0.8129 131,157 +0.05(+6.60%)
Jan 16, 2026 0.7884 0.8481 0.7560 0.7626 113,489 -0.02(-1.93%)
Jan 15, 2026 0.7500 0.8085 0.7413 0.7776 96,563 +0.02(+2.09%)
Jan 14, 2026 0.7619 0.7746 0.7497 0.7617 25,522 +0.03(+4.73%)
Jan 13, 2026 0.8023 0.8380 0.6706 0.7273 108,195 -0.03(-4.30%)
Jan 12, 2026 0.7521 0.8020 0.7171 0.7600 173,304 +0.09(+14.06%)
Jan 09, 2026 0.6712 0.6800 0.6432 0.6663 29,127 +0.05(+7.64%)
Jan 08, 2026 0.6400 0.6600 0.5840 0.6190 65,203 -0.02(-3.05%)
Jan 07, 2026 0.5865 0.6530 0.5730 0.6385 49,333 +0.01(+1.33%)
Jan 06, 2026 0.6920 0.6920 0.5206 0.6301 134,177 -0.01(-1.55%)
Jan 05, 2026 0.6830 0.6960 0.6040 0.6400 181,371 +0.07(+11.30%)
Jan 02, 2026 0.5824 0.6203 0.5700 0.5750 41,412 +0.01(+1.32%)
Dec 31, 2025 0.5821 0.5821 0.5565 0.5675 28,046 +0.03(+4.78%)
Dec 30, 2025 0.5282 0.5460 0.4700 0.5416 61,265 +0.04(+8.97%)
Dec 29, 2025 0.5051 0.5202 0.4740 0.4970 42,127 +0.03(+5.77%)
Dec 26, 2025 0.4855 0.4900 0.4609 0.4699 21,436 -0.01(-2.10%)
Dec 24, 2025 0.4900 0.4900 0.4698 0.4800 15,345 -0.00(-0.68%)
Dec 23, 2025 0.4760 0.4950 0.4695 0.4833 28,883 -0.01(-2.36%)
Dec 22, 2025 0.4650 0.4950 0.4019 0.4950 86,356 +0.08(+19.10%)
Dec 19, 2025 0.4180 0.4420 0.4000 0.4156 45,023 +0.03(+7.45%)
Dec 18, 2025 0.3868 0.3868 0.3350 0.3868 36,132 +0.03(+8.23%)
Dec 17, 2025 0.3798 0.3798 0.3080 0.3574 13,582 -0.04(-10.49%)
Dec 16, 2025 0.3470 0.3993 0.3470 0.3993 34,783 +0.04(+11.13%)
Dec 15, 2025 0.3593 0.3649 0.3300 0.3593 40,443 +0.02(+7.19%)
Dec 12, 2025 0.3461 0.3550 0.3212 0.3352 9,146 +0.01(+4.16%)
Dec 11, 2025 0.3218 0.3646 0.3218 0.3218 2,504 -0.03(-9.35%)
Dec 10, 2025 0.3290 0.3550 0.3195 0.3550 14,405 +0.00(+0.00%)
Dec 09, 2025 0.3550 0.3550 0.3040 0.3550 4,918 +0.00(+0.00%)
Dec 08, 2025 0.3500 0.3550 0.3040 0.3550 10,015 +0.02(+5.03%)
Dec 05, 2025 0.3550 0.3550 0.3350 0.3380 10,605 +0.01(+2.18%)
Dec 04, 2025 0.2852 0.3308 0.2852 0.3308 47,354 +0.06(+20.51%)
Dec 03, 2025 0.2705 0.2745 0.2705 0.2745 900 -0.03(-10.91%)
Dec 02, 2025 0.3157 0.3272 0.2959 0.3081 1,344 -0.02(-5.52%)
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.