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 04, 2026 0.8600 0.8600 0.7500 0.7600 463,841 -0.07(-8.43%)
Feb 03, 2026 0.8600 0.9000 0.8000 0.8300 547,411 +0.02(+2.47%)
Feb 02, 2026 0.8500 0.8800 0.8100 0.8100 210,196 -0.04(-4.71%)
Jan 30, 2026 0.9300 0.9300 0.8500 0.8500 303,565 -0.08(-8.60%)
Jan 29, 2026 0.9500 0.9500 0.8900 0.9300 320,470 -0.02(-2.11%)
Jan 28, 2026 0.9500 0.9800 0.9300 0.9500 197,220 -0.01(-1.04%)
Jan 27, 2026 0.9000 0.9600 0.9000 0.9600 171,677 +0.06(+6.67%)
Jan 26, 2026 0.9600 0.9900 0.9000 0.9000 497,269 -0.11(-10.89%)
Jan 23, 2026 1.000 1.035 0.9600 1.010 151,983 +0.04(+4.12%)
Jan 22, 2026 0.9800 1.070 0.9600 0.9700 136,801 -0.03(-3.00%)
Jan 21, 2026 0.9900 1.060 0.9300 1.000 374,979 +0.04(+4.17%)
Jan 20, 2026 1.010 1.010 0.9500 0.9600 266,352 -0.07(-6.80%)
Jan 19, 2026 1.100 1.100 1.010 1.030 141,949 -0.07(-6.36%)
Jan 16, 2026 1.110 1.140 1.090 1.100 331,568 -0.01(-0.90%)
Jan 15, 2026 1.150 1.150 1.090 1.110 147,062 -0.02(-1.77%)
Jan 14, 2026 1.130 1.140 1.070 1.130 430,789 +0.01(+0.89%)
Jan 13, 2026 1.100 1.140 1.080 1.120 377,425 +0.05(+4.67%)
Jan 12, 2026 1.080 1.120 1.060 1.070 420,484 -0.02(-1.83%)
Jan 09, 2026 1.090 1.100 1.050 1.090 253,029 +0.01(+0.93%)
Jan 08, 2026 1.090 1.120 1.050 1.080 196,969 -0.01(-0.92%)
Jan 07, 2026 1.020 1.135 1.020 1.090 313,410 +0.00(+0.00%)
Jan 06, 2026 1.140 1.140 1.050 1.090 480,536 -0.02(-1.80%)
Jan 05, 2026 1.060 1.130 1.050 1.110 671,930 +0.07(+6.73%)
Jan 02, 2026 0.9400 1.040 0.9000 1.040 501,640 +0.19(+22.35%)
Dec 31, 2025 0.8500 0 -0.05(-5.56%)
Dec 30, 2025 0.9200 0.9200 0.8750 0.9000 305,227 -0.04(-4.26%)
Dec 29, 2025 0.8400 0.9700 0.8400 0.9400 211,680 +0.02(+2.17%)
Dec 24, 2025 0.9200 0 -0.02(-2.13%)
Dec 23, 2025 0.9200 0.9450 0.8800 0.9400 156,716 -0.03(-3.09%)
Dec 22, 2025 0.9300 0.9700 0.8900 0.9700 430,913 +0.10(+11.49%)
Dec 19, 2025 0.8200 0.9050 0.8200 0.8700 365,253 +0.07(+8.75%)
Dec 18, 2025 0.8500 0.8600 0.8000 0.8000 163,556 -0.04(-4.76%)
Dec 17, 2025 0.8300 0.8700 0.7900 0.8400 387,713 +0.02(+2.44%)
Dec 16, 2025 0.8000 0.8200 0.7800 0.8200 124,300 +0.04(+5.13%)
Dec 15, 2025 0.9500 0.9600 0.7800 0.7800 402,435 -0.14(-15.22%)
Dec 12, 2025 0.9900 0.9900 0.9000 0.9200 227,693 -0.05(-5.15%)
Dec 11, 2025 0.9800 1.000 0.8700 0.9700 648,329 -0.07(-6.73%)
Dec 10, 2025 0.7500 1.170 0.7500 1.040 2,771,757 +0.34(+48.57%)
Dec 09, 2025 0.7000 0.7300 0.6900 0.7000 110,435 -0.01(-1.41%)
Dec 08, 2025 0.6700 0.7100 0.6500 0.7100 95,324 +0.03(+4.41%)
Dec 05, 2025 0.6600 0.7100 0.6600 0.6800 67,997 -0.05(-6.85%)
Dec 04, 2025 0.7300 0.7400 0.7000 0.7300 128,266 +0.00(+0.00%)
Dec 03, 2025 0.7300 0.7400 0.7150 0.7300 117,946 +0.02(+2.82%)
Dec 02, 2025 0.7400 0.7400 0.6900 0.7100 179,266 -0.01(-1.39%)
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.