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 0.1500 1 -0.01(-6.25%)
Feb 04, 2026 0.1750 0.1750 0.1550 0.1600 30,443 -0.01(-5.88%)
Feb 03, 2026 0.1700 0.1700 0.1700 0.1700 993 -0.01(-8.11%)
Feb 02, 2026 0.1850 0.1850 0.1850 0.1850 2,136 +0.02(+15.62%)
Jan 30, 2026 0.1800 0.1800 0.1600 0.1600 18,345 -0.02(-11.11%)
Jan 29, 2026 0.1700 0.1800 0.1650 0.1800 38,000 +0.02(+12.50%)
Jan 28, 2026 0.1600 0.1600 0.1400 0.1600 99,600 +0.00(+0.00%)
Jan 27, 2026 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jan 26, 2026 0.1750 0.1750 0.1600 0.1600 133,716 -0.01(-5.88%)
Jan 23, 2026 0.1550 0.1700 0.1550 0.1700 63,750 +0.02(+13.33%)
Jan 22, 2026 0.1500 0.1500 0.1450 0.1500 29,500 -0.01(-3.23%)
Jan 21, 2026 0.1450 0.1550 0.1450 0.1550 54,000 +0.01(+10.71%)
Jan 20, 2026 0.1400 0.1400 0.1400 0.1400 27,605 +0.00(+0.00%)
Jan 19, 2026 0.1300 0.1550 0.1300 0.1400 252,493 +0.02(+12.00%)
Jan 16, 2026 0.1350 0.1350 0.1250 0.1250 31,500 +0.00(+0.00%)
Jan 15, 2026 0.1300 0.1300 0.1250 0.1250 4,700 -0.02(-10.71%)
Jan 13, 2026 0.1400 17 +0.00(+0.00%)
Jan 12, 2026 0.1500 0.1500 0.1350 0.1400 16,997 -0.00(-3.45%)
Jan 09, 2026 0.1450 0.1450 0.1450 0.1450 2,000 +0.01(+11.54%)
Jan 08, 2026 0.1300 0.1550 0.1300 0.1300 88,885 +0.00(+0.00%)
Jan 07, 2026 0.1300 0.1300 0.1300 0.1300 10,040 +0.01(+13.04%)
Jan 06, 2026 0.1500 0.1500 0.1150 0.1150 88,233 -0.03(-20.69%)
Jan 05, 2026 0.1050 0.2250 0.1050 0.1450 167,874 +0.04(+38.10%)
Jan 02, 2026 0.1000 0.1050 0.1000 0.1050 52,000 +0.01(+10.53%)
Dec 30, 2025 0.0950 0 +0.01(+5.56%)
Dec 29, 2025 0.0750 0.0900 0.0750 0.0900 29,436 +0.01(+20.00%)
Dec 23, 2025 0.0750 0 +0.00(+0.00%)
Dec 22, 2025 0.0750 0.0750 0.0750 0.0750 4,500 -0.01(-11.76%)
Dec 16, 2025 0.0850 0 +0.01(+13.33%)
Dec 12, 2025 0.0750 7 +0.00(+0.00%)
Dec 10, 2025 0.0750 100 +0.00(+0.00%)
Dec 03, 2025 0.0750 845 -0.01(-6.25%)
Dec 02, 2025 0.0800 0.0800 0.0800 0.0800 3,079 +0.01(+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.