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 0.3400 0.3400 0.3200 0.3200 43,659 -0.02(-5.88%)
Feb 02, 2026 0.3550 0.3550 0.3200 0.3400 34,457 +0.01(+1.49%)
Jan 30, 2026 0.3500 0.3850 0.3200 0.3350 161,917 +0.00(+0.00%)
Jan 29, 2026 0.3700 0.4000 0.3350 0.3350 300,325 -0.01(-4.29%)
Jan 28, 2026 0.3000 0.3900 0.2950 0.3500 331,707 +0.07(+22.81%)
Jan 27, 2026 0.3350 0.3350 0.2850 0.2850 66,978 -0.02(-5.00%)
Jan 26, 2026 0.3150 0.3500 0.2700 0.3000 300,298 +0.00(+0.00%)
Jan 23, 2026 0.3200 0.3300 0.2800 0.3000 170,683 +0.01(+3.45%)
Jan 22, 2026 0.3250 0.3350 0.2750 0.2900 160,827 +0.01(+5.45%)
Jan 21, 2026 0.2900 0.3100 0.2700 0.2750 225,995 +0.01(+1.85%)
Jan 20, 2026 0.3950 0.3950 0.2650 0.2700 786,815 -0.12(-30.77%)
Jan 19, 2026 0.3050 0.5500 0.3050 0.3900 593,728 +0.10(+34.48%)
Jan 16, 2026 0.2500 0.3000 0.2500 0.2900 258,386 +0.07(+31.82%)
Jan 15, 2026 0.2250 0.2650 0.2200 0.2200 337,578 -0.01(-2.22%)
Jan 14, 2026 0.2300 0.2300 0.2050 0.2250 105,639 +0.02(+7.14%)
Jan 13, 2026 0.2250 0.2250 0.2100 0.2100 92,071 -0.02(-6.67%)
Jan 12, 2026 0.2050 0.2350 0.2050 0.2250 67,976 +0.02(+12.50%)
Jan 09, 2026 0.1750 0.2200 0.1750 0.2000 35,158 +0.03(+17.65%)
Jan 08, 2026 0.1900 0.1900 0.1700 0.1700 18,333 -0.02(-10.53%)
Jan 07, 2026 0.1950 0.1950 0.1800 0.1900 25,308 +0.01(+5.56%)
Jan 06, 2026 0.1900 0.2000 0.1800 0.1800 121,065 -0.01(-2.70%)
Jan 05, 2026 0.1650 0.1900 0.1650 0.1850 186,213 +0.01(+8.82%)
Jan 02, 2026 0.1850 0.1850 0.1700 0.1700 113,256 -0.01(-5.56%)
Dec 31, 2025 0.1800 0 +0.01(+2.86%)
Dec 30, 2025 0.1600 0.2500 0.1550 0.1750 2,030,971 +0.02(+12.90%)
Dec 29, 2025 0.1500 0.1550 0.1500 0.1550 132,425 +0.01(+3.33%)
Dec 24, 2025 0.1500 0 +0.01(+7.14%)
Dec 23, 2025 0.1400 0.1400 0.1400 0.1400 110,019 +0.00(+0.00%)
Dec 22, 2025 0.1300 0.1500 0.1300 0.1400 27,548 +0.01(+3.70%)
Dec 19, 2025 0.1450 0.1500 0.1350 0.1350 43,736 -0.01(-10.00%)
Dec 18, 2025 0.1500 0.1500 0.1500 0.1500 823 +0.00(+0.00%)
Dec 17, 2025 0.1500 0.1500 0.1500 0.1500 1,092 +0.01(+7.14%)
Dec 16, 2025 0.1350 0.1400 0.1350 0.1400 1,013 +0.02(+12.00%)
Dec 15, 2025 0.1500 0.1500 0.1250 0.1250 14,830 -0.02(-16.67%)
Dec 12, 2025 0.1500 0.1500 0.1400 0.1500 18,480 +0.01(+3.45%)
Dec 11, 2025 0.1400 0.1500 0.1400 0.1450 10,855 +0.00(+0.00%)
Dec 10, 2025 0.1450 0.1450 0.1450 0.1450 720 +0.00(+0.00%)
Dec 09, 2025 0.1450 0.1450 0.1450 0.1450 18,030 +0.00(+0.00%)
Dec 08, 2025 0.1450 0.1450 0.1450 0.1450 100,181 +0.00(+0.00%)
Dec 03, 2025 0.1450 378 +0.00(+3.57%)
Dec 02, 2025 0.1250 0.1400 0.1250 0.1400 30,060 +0.02(+12.00%)
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.