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 0.1800 0.2300 0.1800 0.2200 2,595,612 +0.05(+33.33%)
Feb 02, 2026 0.1500 0.1700 0.1500 0.1650 264,108 +0.01(+6.45%)
Jan 30, 2026 0.1600 0.1750 0.1500 0.1550 939,164 -0.02(-11.43%)
Jan 29, 2026 0.1750 0.1850 0.1600 0.1750 1,942,844 +0.01(+9.37%)
Jan 28, 2026 0.1650 0.1800 0.1550 0.1600 2,214,433 +0.01(+3.23%)
Jan 27, 2026 0.1550 0.1700 0.1400 0.1550 2,120,160 +0.01(+3.33%)
Jan 26, 2026 0.1400 0.1600 0.1400 0.1500 2,687,509 +0.01(+7.14%)
Jan 23, 2026 0.1350 0.1400 0.1300 0.1400 1,142,250 +0.01(+3.70%)
Jan 22, 2026 0.1350 0.1400 0.1300 0.1350 1,192,241 +0.01(+3.85%)
Jan 21, 2026 0.1350 0.1350 0.1300 0.1300 257,052 -0.01(-3.70%)
Jan 20, 2026 0.1250 0.1350 0.1250 0.1350 508,392 +0.01(+3.85%)
Jan 19, 2026 0.1350 0.1350 0.1300 0.1300 157,035 -0.01(-3.70%)
Jan 16, 2026 0.1350 0.1350 0.1250 0.1350 273,100 +0.00(+0.00%)
Jan 15, 2026 0.1350 0.1350 0.1300 0.1350 192,428 +0.01(+3.85%)
Jan 14, 2026 0.1350 0.1350 0.1300 0.1300 551,634 +0.00(+0.00%)
Jan 13, 2026 0.1350 0.1350 0.1300 0.1300 336,057 -0.01(-3.70%)
Jan 12, 2026 0.1350 0.1350 0.1300 0.1350 173,943 +0.01(+3.85%)
Jan 09, 2026 0.1300 0.1350 0.1200 0.1300 628,719 +0.01(+4.00%)
Jan 08, 2026 0.1300 0.1300 0.1250 0.1250 134,292 +0.00(+0.00%)
Jan 07, 2026 0.1250 0.1300 0.1200 0.1250 468,645 +0.00(+0.00%)
Jan 06, 2026 0.1250 0.1300 0.1250 0.1250 424,404 +0.00(+0.00%)
Jan 05, 2026 0.1250 0.1250 0.1200 0.1250 466,861 +0.00(+0.00%)
Jan 02, 2026 0.1300 0.1300 0.1200 0.1250 566,774 +0.00(+0.00%)
Dec 31, 2025 0.1250 0 +0.00(+0.00%)
Dec 30, 2025 0.1200 0.1300 0.1200 0.1250 662,266 +0.01(+4.17%)
Dec 29, 2025 0.1050 0.1250 0.1050 0.1200 1,257,404 +0.01(+14.29%)
Dec 24, 2025 0.1050 0 +0.00(+5.00%)
Dec 23, 2025 0.1000 0.1000 0.1000 0.1000 105,669 +0.00(+0.00%)
Dec 22, 2025 0.1000 0.1000 0.0950 0.1000 161,725 +0.00(+0.00%)
Dec 19, 2025 0.1050 0.1050 0.0950 0.1000 503,126 -0.00(-4.76%)
Dec 18, 2025 0.1000 0.1050 0.1000 0.1050 1,166,575 +0.00(+0.00%)
Dec 17, 2025 0.1050 0.1050 0.1000 0.1050 233,020 +0.00(+0.00%)
Dec 16, 2025 0.1050 0.1050 0.1000 0.1050 86,552 +0.00(+5.00%)
Dec 15, 2025 0.1000 0.1050 0.1000 0.1000 316,466 +0.00(+0.00%)
Dec 12, 2025 0.1050 0.1100 0.1000 0.1000 586,734 -0.00(-4.76%)
Dec 11, 2025 0.1100 0.1150 0.1050 0.1050 794,034 -0.01(-4.55%)
Dec 10, 2025 0.1150 0.1150 0.1050 0.1100 255,729 +0.00(+0.00%)
Dec 09, 2025 0.1100 0.1100 0.1050 0.1100 333,103 +0.00(+0.00%)
Dec 08, 2025 0.1150 0.1150 0.1050 0.1100 346,261 +0.00(+0.00%)
Dec 05, 2025 0.1050 0.1200 0.1000 0.1100 817,167 +0.01(+4.76%)
Dec 04, 2025 0.1050 0.1050 0.1000 0.1050 976,489 +0.00(+0.00%)
Dec 03, 2025 0.1050 0.1050 0.1000 0.1050 179,244 +0.00(+0.00%)
Dec 02, 2025 0.1100 0.1150 0.1000 0.1050 441,481 +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.