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 06, 2026 0.1450 0.1500 0.1300 0.1500 44,828 +0.01(+11.11%)
Feb 04, 2026 0.1350 139 -0.01(-6.90%)
Feb 03, 2026 0.1400 0.1450 0.1400 0.1450 36,111 +0.01(+7.41%)
Feb 02, 2026 0.1350 0.1350 0.1350 0.1350 25,233 +0.01(+3.85%)
Jan 30, 2026 0.1400 0.1400 0.1300 0.1300 42,078 -0.01(-3.70%)
Jan 29, 2026 0.1450 0.1450 0.1300 0.1350 54,267 -0.01(-6.90%)
Jan 28, 2026 0.1450 0.1450 0.1400 0.1450 57,715 +0.00(+3.57%)
Jan 27, 2026 0.1450 0.1450 0.1400 0.1400 10,133 -0.01(-6.67%)
Jan 26, 2026 0.1500 0.1500 0.1450 0.1500 9,618 +0.01(+3.45%)
Jan 23, 2026 0.1450 0.1450 0.1450 0.1450 713 +0.00(+3.57%)
Jan 22, 2026 0.1350 0.1400 0.1350 0.1400 6,051 -0.01(-6.67%)
Jan 21, 2026 0.1350 0.1500 0.1350 0.1500 14,460 +0.01(+7.14%)
Jan 16, 2026 0.1400 0 +0.01(+3.70%)
Jan 15, 2026 0.1350 0.1350 0.1350 0.1350 74,338 +0.00(+0.00%)
Jan 14, 2026 0.1450 0.1450 0.1350 0.1350 55,501 -0.01(-3.57%)
Jan 13, 2026 0.1400 0.1400 0.1400 0.1400 40,800 +0.00(+0.00%)
Jan 12, 2026 0.1500 0.1500 0.1400 0.1400 49,177 +0.00(+0.00%)
Jan 09, 2026 0.1450 0.1550 0.1300 0.1400 429,514 -0.01(-6.67%)
Jan 08, 2026 0.1400 0.1500 0.1400 0.1500 112,004 +0.01(+7.14%)
Jan 07, 2026 0.1400 0.1400 0.1400 0.1400 111,107 -0.01(-9.68%)
Jan 06, 2026 0.1500 0.1550 0.1350 0.1550 63,413 +0.01(+6.90%)
Jan 05, 2026 0.1450 0.1500 0.1450 0.1450 4,862 -0.01(-6.45%)
Jan 02, 2026 0.1550 0.1550 0.1550 0.1550 4,175 +0.00(+0.00%)
Dec 31, 2025 0.1550 0 +0.01(+10.71%)
Dec 30, 2025 0.1350 0.1400 0.1350 0.1400 169,500 -0.00(-3.45%)
Dec 29, 2025 0.1400 0.1450 0.1400 0.1450 7,942 +0.00(+3.57%)
Dec 24, 2025 0.1400 0 -0.00(-3.45%)
Dec 23, 2025 0.1450 0.1450 0.1400 0.1450 151,698 -0.01(-6.45%)
Dec 22, 2025 0.1500 0.1550 0.1500 0.1550 6,542 +0.00(+0.00%)
Dec 19, 2025 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Dec 17, 2025 0.1550 0 +0.00(+0.00%)
Dec 16, 2025 0.1600 0.1600 0.1550 0.1550 44,206 -0.02(-13.89%)
Dec 15, 2025 0.1800 0.1800 0.1800 0.1800 7,001 -0.01(-2.70%)
Dec 12, 2025 0.1500 0.1850 0.1500 0.1850 210,730 +0.04(+23.33%)
Dec 11, 2025 0.1500 0.1500 0.1500 0.1500 28,218 -0.00(-1.96%)
Dec 10, 2025 0.1550 0.1550 0.1530 0.1530 2,000 +0.01(+5.52%)
Dec 09, 2025 0.1450 0.1450 0.1450 0.1450 16,000 +0.00(+0.00%)
Dec 08, 2025 0.1450 0.1550 0.1400 0.1450 120,130 -0.01(-3.33%)
Dec 05, 2025 0.1550 0.1550 0.1500 0.1500 56,010 -0.01(-3.23%)
Dec 04, 2025 0.1650 0.1650 0.1550 0.1550 42,204 -0.02(-11.43%)
Dec 03, 2025 0.1750 0.1800 0.1750 0.1750 320,766 -0.02(-7.89%)
Dec 02, 2025 0.1700 0.1900 0.1700 0.1900 40,500 +0.02(+15.15%)
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.