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 0.7500 0.7600 0.7000 0.7600 18,880 +0.00(+0.00%)
Feb 02, 2026 0.8000 0.8000 0.7500 0.7600 19,000 -0.04(-5.00%)
Jan 30, 2026 0.9300 0.9400 0.7600 0.8000 104,380 -0.13(-13.98%)
Jan 29, 2026 0.7100 0.9300 0.7000 0.9300 150,550 +0.20(+27.40%)
Jan 28, 2026 0.7200 0.7300 0.7000 0.7300 52,800 +0.01(+1.39%)
Jan 27, 2026 0.7000 0.7300 0.7000 0.7200 8,501 -0.01(-1.37%)
Jan 26, 2026 0.7000 0.7300 0.7000 0.7300 78,200 +0.02(+2.82%)
Jan 23, 2026 0.7200 0.7200 0.7100 0.7100 18,506 -0.01(-1.39%)
Jan 22, 2026 0.7000 0.7200 0.7000 0.7200 12,038 +0.00(+0.00%)
Jan 21, 2026 0.7200 0.7200 0.7000 0.7200 12,000 -0.01(-1.37%)
Jan 20, 2026 0.7200 0.7300 0.7000 0.7300 11,000 +0.00(+0.00%)
Jan 19, 2026 0.7100 0.7300 0.7000 0.7300 39,500 +0.01(+1.39%)
Jan 16, 2026 0.7300 0.7300 0.7000 0.7200 32,180 -0.01(-1.37%)
Jan 15, 2026 0.7000 0.7500 0.7000 0.7300 24,000 +0.00(+0.00%)
Jan 14, 2026 0.7100 0.7300 0.7000 0.7300 101,640 +0.03(+4.29%)
Jan 13, 2026 0.7300 0.7400 0.7000 0.7000 105,050 -0.01(-1.41%)
Jan 12, 2026 0.6400 0.7100 0.6000 0.7100 137,513 +0.10(+16.39%)
Jan 09, 2026 0.6100 0.6200 0.6000 0.6100 46,500 -0.01(-1.61%)
Jan 08, 2026 0.5800 0.6200 0.5700 0.6200 65,482 +0.09(+16.98%)
Jan 07, 2026 0.5500 0.5500 0.5300 0.5300 10,000 -0.01(-1.85%)
Jan 06, 2026 0.5500 0.5500 0.5200 0.5400 11,700 +0.00(+0.00%)
Jan 05, 2026 0.5600 0.5600 0.5200 0.5400 10,749 +0.03(+5.88%)
Jan 02, 2026 0.5100 0.5100 0.5100 0.5100 14,502 +0.00(+0.00%)
Dec 31, 2025 0.5100 0 +0.01(+2.00%)
Dec 30, 2025 0.4900 0.5000 0.4900 0.5000 45,000 +0.00(+0.00%)
Dec 29, 2025 0.5800 0.5800 0.4900 0.5000 106,226 -0.07(-12.28%)
Dec 24, 2025 0.5700 0 -0.04(-6.56%)
Dec 23, 2025 0.6000 0.6300 0.5200 0.6100 40,000 +0.02(+3.39%)
Dec 22, 2025 0.6000 0.6500 0.5600 0.5900 52,410 -0.01(-1.67%)
Dec 19, 2025 0.5000 0.6000 0.5000 0.6000 87,265 +0.13(+27.66%)
Dec 18, 2025 0.4300 0.4700 0.4300 0.4700 73,437 +0.04(+9.30%)
Dec 17, 2025 0.4150 0.4500 0.4150 0.4300 107,000 +0.02(+3.61%)
Dec 16, 2025 0.4000 0.4200 0.4000 0.4150 20,000 -0.01(-1.19%)
Dec 15, 2025 0.4900 0.4900 0.4000 0.4200 362,208 -0.06(-12.50%)
Dec 12, 2025 0.5000 0.5000 0.4750 0.4800 22,100 -0.03(-5.88%)
Dec 11, 2025 0.5100 0.5100 0.4900 0.5100 9,005 +0.00(+0.00%)
Dec 10, 2025 0.5000 0.5100 0.5000 0.5100 3,000 +0.04(+8.51%)
Dec 09, 2025 0.4700 0.4700 0.4700 0.4700 4,000 +0.02(+4.44%)
Dec 08, 2025 0.4900 0.5100 0.4500 0.4500 109,831 -0.09(-16.67%)
Dec 05, 2025 0.5000 0.5400 0.5000 0.5400 31,712 +0.03(+5.88%)
Dec 04, 2025 0.5100 0.5100 0.5100 0.5100 10,000 +0.03(+5.15%)
Dec 03, 2025 0.4600 0.5000 0.4600 0.4850 61,000 +0.02(+5.43%)
Dec 02, 2025 0.4500 0.4800 0.4400 0.4600 16,100 +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.