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 11, 2026 0.0309 0.0310 0.0281 0.0296 130,448 -0.00(-6.62%)
Feb 10, 2026 0.0294 0.0335 0.0291 0.0317 41,480 +0.00(+1.60%)
Feb 09, 2026 0.0283 0.0340 0.0283 0.0312 141,534 -0.00(-7.96%)
Feb 06, 2026 0.0281 0.0339 0.0281 0.0339 37,475 -0.00(-0.29%)
Feb 05, 2026 0.0323 0.0340 0.0290 0.0340 198,806 +0.00(+0.00%)
Feb 04, 2026 0.0342 0.0360 0.0320 0.0340 200,699 +0.00(+0.00%)
Feb 03, 2026 0.0357 0.0386 0.0339 0.0340 47,132 -0.00(-12.37%)
Feb 02, 2026 0.0370 0.0388 0.0328 0.0388 112,444 -0.00(-1.27%)
Jan 30, 2026 0.0380 0.0400 0.0323 0.0393 272,109 -0.00(-0.51%)
Jan 29, 2026 0.0400 0.0460 0.0382 0.0395 33,794 -0.00(-4.36%)
Jan 28, 2026 0.0420 0.0449 0.0386 0.0413 322,459 -0.01(-11.18%)
Jan 27, 2026 0.0433 0.0469 0.0400 0.0465 303,352 +0.00(+0.65%)
Jan 26, 2026 0.0420 0.0480 0.0390 0.0462 45,281 -0.00(-2.33%)
Jan 23, 2026 0.0432 0.0480 0.0381 0.0473 263,515 -0.00(-3.67%)
Jan 22, 2026 0.0472 0.0549 0.0431 0.0491 84,699 -0.01(-13.86%)
Jan 21, 2026 0.0488 0.0587 0.0486 0.0570 129,804 -0.00(-3.23%)
Jan 20, 2026 0.0527 0.0594 0.0486 0.0589 218,768 +0.00(+2.97%)
Jan 16, 2026 0.0526 0.0610 0.0525 0.0572 48,610 -0.00(-1.38%)
Jan 15, 2026 0.0445 0.0588 0.0445 0.0580 107,537 +0.01(+22.62%)
Jan 14, 2026 0.0473 0.0493 0.0444 0.0473 1,562,519 -0.00(-1.25%)
Jan 13, 2026 0.0474 0.0499 0.0473 0.0479 105,700 -0.00(-4.01%)
Jan 12, 2026 0.0535 0.0535 0.0472 0.0499 291,094 -0.01(-9.60%)
Jan 09, 2026 0.0546 0.0564 0.0525 0.0552 139,830 -0.00(-3.16%)
Jan 08, 2026 0.0540 0.0578 0.0540 0.0570 209,936 -0.00(-4.04%)
Jan 07, 2026 0.0578 0.0600 0.0540 0.0594 122,010 +0.00(+1.37%)
Jan 06, 2026 0.0575 0.0600 0.0575 0.0586 163,779 -0.00(-2.33%)
Jan 05, 2026 0.0561 0.0600 0.0560 0.0600 184,024 +0.00(+3.45%)
Jan 02, 2026 0.0580 0.0600 0.0560 0.0580 51,611 +0.00(+0.00%)
Dec 31, 2025 0.0540 0.0590 0.0540 0.0580 181,953 +0.00(+7.41%)
Dec 30, 2025 0.0535 0.0563 0.0535 0.0540 235,005 -0.00(-3.74%)
Dec 29, 2025 0.0547 0.0590 0.0453 0.0561 1,080,451 -0.00(-2.26%)
Dec 26, 2025 0.0530 0.0600 0.0510 0.0574 368,575 +0.01(+11.24%)
Dec 24, 2025 0.0515 0.0534 0.0515 0.0516 91,123 -0.00(-2.09%)
Dec 23, 2025 0.0515 0.0547 0.0515 0.0527 76,226 -0.00(-3.83%)
Dec 22, 2025 0.0536 0.0589 0.0516 0.0548 283,220 +0.00(+1.11%)
Dec 19, 2025 0.0534 0.0600 0.0529 0.0542 204,391 -0.00(-2.87%)
Dec 18, 2025 0.0540 0.0600 0.0533 0.0558 46,635 -0.00(-5.26%)
Dec 17, 2025 0.0568 0.0589 0.0520 0.0589 262,870 +0.00(+0.34%)
Dec 16, 2025 0.0581 0.0600 0.0579 0.0587 85,898 -0.00(-2.17%)
Dec 15, 2025 0.0580 0.0603 0.0579 0.0600 58,603 -0.00(-1.64%)
Dec 12, 2025 0.0590 0.0626 0.0579 0.0610 30,020 -0.00(-1.29%)
Dec 11, 2025 0.0607 0.0618 0.0579 0.0618 67,056 -0.00(-0.32%)
Dec 10, 2025 0.0592 0.0703 0.0579 0.0620 995,775 +0.00(+4.73%)
Dec 09, 2025 0.0590 0.0650 0.0554 0.0592 194,424 +0.00(+0.85%)
Dec 08, 2025 0.0520 0.0587 0.0520 0.0587 60,042 +0.00(+2.98%)
Dec 05, 2025 0.0545 0.0574 0.0511 0.0570 172,074 -0.00(-0.70%)
Dec 04, 2025 0.0512 0.0574 0.0505 0.0574 1,426,754 +0.01(+12.55%)
Dec 03, 2025 0.0526 0.0544 0.0500 0.0510 323,822 -0.00(-4.14%)
Dec 02, 2025 0.0573 0.0577 0.0522 0.0532 674,999 -0.00(-6.67%)
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.