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 0.4100 0.4300 0.4050 0.4050 190,518 +0.01(+3.05%)
Feb 02, 2026 0.4000 0.4200 0.3800 0.3930 477,560 -0.03(-6.43%)
Jan 30, 2026 0.4500 0.4600 0.3800 0.4200 641,929 -0.06(-12.50%)
Jan 29, 2026 0.4800 0.5000 0.4500 0.4800 719,011 -0.01(-2.04%)
Jan 28, 2026 0.4700 0.5000 0.4650 0.4900 724,997 +0.04(+8.89%)
Jan 27, 2026 0.4500 0.4600 0.4250 0.4500 645,318 +0.03(+7.14%)
Jan 26, 2026 0.4800 0.4850 0.4100 0.4200 1,508,081 -0.05(-11.58%)
Jan 23, 2026 0.4850 0.4900 0.4650 0.4750 277,595 -0.03(-5.00%)
Jan 22, 2026 0.4700 0.5000 0.4700 0.5000 281,791 +0.04(+8.70%)
Jan 21, 2026 0.4850 0.5000 0.4550 0.4600 212,903 -0.01(-3.16%)
Jan 20, 2026 0.5100 0.5100 0.4550 0.4750 460,918 -0.05(-8.65%)
Jan 19, 2026 0.4850 0.5200 0.4850 0.5200 222,729 +0.04(+7.22%)
Jan 16, 2026 0.5100 0.5100 0.4700 0.4850 199,791 -0.01(-1.02%)
Jan 15, 2026 0.4900 0.5000 0.4750 0.4900 284,502 -0.01(-1.01%)
Jan 14, 2026 0.4600 0.5000 0.4600 0.4950 734,810 +0.04(+8.79%)
Jan 13, 2026 0.4000 0.4600 0.4000 0.4550 845,548 +0.07(+16.67%)
Jan 12, 2026 0.3950 0.4150 0.3850 0.3900 207,151 +0.01(+2.63%)
Jan 09, 2026 0.4000 0.4000 0.3800 0.3800 269,019 -0.02(-5.00%)
Jan 08, 2026 0.3900 0.4250 0.3800 0.4000 350,242 +0.01(+1.27%)
Jan 07, 2026 0.4050 0.4050 0.3850 0.3950 230,170 -0.01(-3.66%)
Jan 06, 2026 0.3800 0.4150 0.3750 0.4100 353,724 +0.02(+5.13%)
Jan 05, 2026 0.3950 0.4000 0.3800 0.3900 546,812 +0.02(+5.41%)
Jan 02, 2026 0.3850 0.3850 0.3550 0.3700 306,521 +0.04(+13.85%)
Dec 31, 2025 0.3250 0 -0.02(-4.41%)
Dec 30, 2025 0.3650 0.3650 0.3200 0.3400 402,243 -0.01(-4.23%)
Dec 29, 2025 0.3600 0.3600 0.3400 0.3550 289,851 -0.01(-2.74%)
Dec 24, 2025 0.3650 0 +0.00(+0.00%)
Dec 23, 2025 0.3900 0.3900 0.3600 0.3650 585,243 -0.01(-2.67%)
Dec 22, 2025 0.3300 0.3750 0.3300 0.3750 708,181 +0.05(+15.38%)
Dec 19, 2025 0.3200 0.3400 0.3200 0.3250 231,349 +0.01(+1.56%)
Dec 18, 2025 0.3150 0.3250 0.3100 0.3200 156,460 +0.02(+4.92%)
Dec 17, 2025 0.3150 0.3200 0.3000 0.3050 407,340 -0.01(-3.17%)
Dec 16, 2025 0.3200 0.3300 0.3100 0.3150 201,902 -0.01(-3.08%)
Dec 15, 2025 0.3300 0.3400 0.3050 0.3250 498,739 -0.01(-1.52%)
Dec 12, 2025 0.3300 0.3400 0.3100 0.3300 211,059 +0.00(+0.00%)
Dec 11, 2025 0.3300 0.3400 0.3200 0.3300 166,755 +0.02(+6.45%)
Dec 10, 2025 0.3150 0.3200 0.3000 0.3100 166,588 -0.01(-1.59%)
Dec 09, 2025 0.3100 0.3200 0.3050 0.3150 92,163 +0.02(+5.00%)
Dec 08, 2025 0.3150 0.3200 0.3000 0.3000 309,198 -0.02(-4.76%)
Dec 05, 2025 0.3550 0.3550 0.3150 0.3150 139,847 -0.02(-5.97%)
Dec 04, 2025 0.3500 0.3500 0.3300 0.3350 348,301 -0.01(-4.29%)
Dec 03, 2025 0.3300 0.3500 0.3200 0.3500 1,049,414 +0.06(+20.69%)
Dec 02, 2025 0.2900 0.3050 0.2800 0.2900 223,287 -0.02(-4.92%)
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.