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 0.5200 0.6600 0.5200 0.5700 146,864 +0.04(+7.55%)
Feb 09, 2026 0.5500 0.5500 0.5200 0.5300 14,061 +0.00(+0.00%)
Feb 06, 2026 0.5500 0.5500 0.5100 0.5300 18,477 -0.03(-5.36%)
Feb 05, 2026 0.6000 0.6000 0.5300 0.5600 33,874 -0.04(-6.67%)
Feb 04, 2026 0.5800 0.6000 0.5400 0.6000 171,096 +0.05(+9.09%)
Feb 03, 2026 0.5400 0.5500 0.5300 0.5500 36,848 +0.01(+1.85%)
Feb 02, 2026 0.5700 0.5800 0.5400 0.5400 52,018 -0.04(-6.90%)
Jan 30, 2026 0.5800 0.6000 0.5300 0.5800 94,827 -0.01(-1.69%)
Jan 29, 2026 0.5900 0.5900 0.5800 0.5900 34,504 -0.01(-1.67%)
Jan 28, 2026 0.6100 0.6100 0.6000 0.6000 14,000 -0.01(-1.64%)
Jan 27, 2026 0.6000 0.6200 0.6000 0.6100 7,684 +0.00(+0.00%)
Jan 26, 2026 0.6000 0.6200 0.6000 0.6100 5,475 +0.00(+0.00%)
Jan 23, 2026 0.6300 0.6300 0.6000 0.6100 12,763 +0.00(+0.00%)
Jan 22, 2026 0.6200 0.6200 0.6100 0.6100 12,200 -0.02(-3.17%)
Jan 21, 2026 0.6100 0.6300 0.6100 0.6300 21,000 +0.02(+3.28%)
Jan 20, 2026 0.5900 0.6400 0.5900 0.6100 23,004 +0.02(+3.39%)
Jan 19, 2026 0.6300 0.6300 0.5700 0.5900 42,367 -0.04(-6.35%)
Jan 16, 2026 0.6300 0.6300 0.6300 0.6300 10,270 +0.00(+0.00%)
Jan 15, 2026 0.6700 0.6700 0.6300 0.6300 11,978 -0.03(-4.55%)
Jan 14, 2026 0.6200 0.7000 0.6200 0.6600 104,989 +0.04(+6.45%)
Jan 13, 2026 0.5800 0.6200 0.5700 0.6200 49,455 +0.07(+12.73%)
Jan 12, 2026 0.5900 0.5900 0.5500 0.5500 24,908 -0.01(-1.79%)
Jan 09, 2026 0.6000 0.6000 0.5500 0.5600 32,406 -0.02(-3.45%)
Jan 08, 2026 0.6100 0.6100 0.5800 0.5800 6,145 +0.00(+0.00%)
Jan 07, 2026 0.6000 0.6000 0.5700 0.5800 10,531 -0.02(-3.33%)
Jan 06, 2026 0.5800 0.6100 0.5700 0.6000 40,270 +0.02(+3.45%)
Jan 05, 2026 0.6100 0.6100 0.5800 0.5800 26,052 -0.01(-1.69%)
Jan 02, 2026 0.6000 0.6000 0.5900 0.5900 19,134 -0.01(-1.67%)
Dec 31, 2025 0.6000 0 -0.02(-3.23%)
Dec 30, 2025 0.5800 0.6300 0.5800 0.6200 26,346 +0.02(+3.33%)
Dec 29, 2025 0.6400 0.6400 0.6000 0.6000 25,610 -0.02(-3.23%)
Dec 23, 2025 0.6200 0 -0.02(-3.13%)
Dec 22, 2025 0.6600 0.6600 0.6400 0.6400 4,965 -0.01(-1.54%)
Dec 19, 2025 0.6400 0.6800 0.5900 0.6500 93,850 -0.09(-12.16%)
Dec 18, 2025 0.6500 0.7400 0.6400 0.7400 45,150 +0.10(+15.62%)
Dec 17, 2025 0.6400 0.6400 0.6300 0.6400 10,000 -0.01(-1.54%)
Dec 16, 2025 0.6400 0.6600 0.6200 0.6500 21,797 +0.02(+3.17%)
Dec 15, 2025 0.6500 0.6500 0.6200 0.6300 20,350 -0.02(-3.08%)
Dec 12, 2025 0.6600 0.6600 0.6500 0.6500 9,001 +0.00(+0.00%)
Dec 11, 2025 0.6700 0.6700 0.6400 0.6500 47,359 -0.02(-2.99%)
Dec 10, 2025 0.7100 0.7100 0.6300 0.6700 168,785 -0.04(-5.63%)
Dec 09, 2025 0.7400 0.7400 0.6900 0.7100 9,379 -0.05(-6.58%)
Dec 08, 2025 0.7600 0.7700 0.7500 0.7600 5,534 +0.02(+2.70%)
Dec 05, 2025 0.7400 0.7500 0.7000 0.7400 8,550 +0.00(+0.00%)
Dec 04, 2025 0.7800 0.7800 0.7400 0.7400 16,010 -0.03(-3.90%)
Dec 03, 2025 0.7800 0.7800 0.7700 0.7700 11,496 +0.01(+1.32%)
Dec 02, 2025 0.6800 0.7700 0.6800 0.7600 39,346 +0.08(+11.76%)
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.