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 10, 2026 0.8500 0.8500 0.8200 0.8300 279,966 -0.02(-2.35%)
Feb 09, 2026 0.8300 0.8700 0.8000 0.8500 427,416 +0.05(+6.25%)
Feb 06, 2026 0.7400 0.8300 0.7400 0.8000 425,973 +0.10(+14.29%)
Feb 05, 2026 0.7700 0.7900 0.7000 0.7000 313,510 -0.05(-6.67%)
Feb 04, 2026 0.8200 0.8900 0.7500 0.7500 366,563 -0.07(-8.54%)
Feb 03, 2026 0.7900 0.8800 0.7700 0.8200 1,122,978 +0.07(+9.33%)
Feb 02, 2026 0.6700 0.7900 0.6450 0.7500 615,578 +0.07(+10.29%)
Jan 30, 2026 0.6500 0.6800 0.5900 0.6800 700,483 +0.00(+0.00%)
Jan 29, 2026 0.7500 0.7500 0.6400 0.6800 405,085 -0.06(-8.11%)
Jan 28, 2026 0.6900 0.7700 0.6900 0.7400 478,314 +0.03(+4.23%)
Jan 27, 2026 0.6200 0.7100 0.5800 0.7100 532,134 +0.10(+16.39%)
Jan 26, 2026 0.7000 0.7100 0.6000 0.6100 931,202 -0.04(-6.15%)
Jan 23, 2026 0.5500 0.9000 0.5500 0.6500 3,592,234 +0.13(+25.00%)
Jan 22, 2026 0.4700 0.5300 0.4500 0.5200 2,376,715 +0.09(+19.54%)
Jan 21, 2026 0.4650 0.4650 0.4250 0.4350 335,384 +0.01(+1.16%)
Jan 20, 2026 0.4300 0.4700 0.4000 0.4300 1,129,518 +0.01(+2.38%)
Jan 19, 2026 0.3250 0.4200 0.3200 0.4200 976,935 +0.10(+33.33%)
Jan 16, 2026 0.3100 0.3250 0.2900 0.3150 565,291 +0.02(+5.00%)
Jan 15, 2026 0.3050 0.3100 0.2950 0.3000 303,159 +0.00(+0.00%)
Jan 14, 2026 0.3100 0.3150 0.2900 0.3000 659,585 +0.01(+3.45%)
Jan 13, 2026 0.3250 0.3400 0.2900 0.2900 1,071,100 -0.02(-6.45%)
Jan 12, 2026 0.3100 0.3200 0.3050 0.3100 127,160 +0.01(+3.33%)
Jan 09, 2026 0.3050 0.3050 0.2900 0.3000 74,625 -0.01(-1.64%)
Jan 08, 2026 0.2850 0.3050 0.2850 0.3050 163,706 +0.02(+5.17%)
Jan 07, 2026 0.3000 0.3000 0.2750 0.2900 96,336 +0.00(+0.00%)
Jan 06, 2026 0.3100 0.3350 0.2900 0.2900 335,236 -0.02(-4.92%)
Jan 05, 2026 0.2850 0.3100 0.2850 0.3050 412,597 +0.02(+8.93%)
Jan 02, 2026 0.2800 0.2800 0.2800 0.2800 56,000 +0.01(+1.82%)
Dec 31, 2025 0.2750 0 +0.02(+7.84%)
Dec 30, 2025 0.2500 0.2600 0.2500 0.2550 330,250 +0.00(+0.00%)
Dec 29, 2025 0.2600 0.2600 0.2550 0.2550 136,593 -0.01(-1.92%)
Dec 24, 2025 0.2600 0 +0.00(+0.00%)
Dec 23, 2025 0.2750 0.2750 0.2600 0.2600 284,648 -0.02(-5.45%)
Dec 22, 2025 0.2600 0.2850 0.2600 0.2750 490,150 +0.01(+3.77%)
Dec 19, 2025 0.2700 0.2700 0.2600 0.2650 351,212 -0.01(-3.64%)
Dec 18, 2025 0.2600 0.2800 0.2600 0.2750 149,500 +0.02(+7.84%)
Dec 17, 2025 0.2600 0.2600 0.2500 0.2550 157,346 +0.00(+0.00%)
Dec 16, 2025 0.2550 0.2550 0.2550 0.2550 167,500 +0.01(+2.00%)
Dec 15, 2025 0.2500 0.2550 0.2500 0.2500 37,200 -0.01(-3.85%)
Dec 12, 2025 0.2600 0.2650 0.2550 0.2600 42,700 +0.00(+0.00%)
Dec 11, 2025 0.2700 0.2700 0.2600 0.2600 273,084 -0.01(-3.70%)
Dec 10, 2025 0.2700 0.2700 0.2650 0.2700 269,000 +0.01(+1.89%)
Dec 09, 2025 0.2650 0.2700 0.2650 0.2650 244,490 +0.01(+1.92%)
Dec 08, 2025 0.2550 0.2650 0.2550 0.2600 147,177 +0.00(+0.00%)
Dec 05, 2025 0.2400 0.2600 0.2400 0.2600 463,300 +0.02(+8.33%)
Dec 04, 2025 0.2450 0.2450 0.2250 0.2400 91,841 +0.00(+0.00%)
Dec 03, 2025 0.2250 0.2400 0.2250 0.2400 1,128,400 +0.01(+4.35%)
Dec 02, 2025 0.2300 0.2300 0.2200 0.2300 88,400 +0.00(+0.00%)
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.