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 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+0.00%)
Feb 09, 2026 0.1000 0.1000 0.0900 0.0900 111,607 +0.00(+0.00%)
Feb 06, 2026 0.1000 0.1000 0.0900 0.0900 170,000 -0.01(-10.00%)
Feb 05, 2026 0.0950 0.1000 0.0900 0.1000 368,440 +0.00(+0.00%)
Feb 04, 2026 0.1000 0.1000 0.0900 0.1000 291,000 +0.00(+0.00%)
Feb 03, 2026 0.0900 0.1000 0.0900 0.1000 97,000 +0.01(+11.11%)
Feb 02, 2026 0.0900 0.0900 0.0900 0.0900 108,012 -0.01(-5.26%)
Jan 30, 2026 0.1000 0.1000 0.0900 0.0950 364,689 -0.01(-5.00%)
Jan 29, 2026 0.0900 0.1000 0.0900 0.1000 601,779 +0.01(+5.26%)
Jan 28, 2026 0.0950 0.0950 0.0950 0.0950 356,332 +0.00(+0.00%)
Jan 27, 2026 0.0900 0.0950 0.0900 0.0950 122,943 +0.01(+5.56%)
Jan 26, 2026 0.1000 0.1000 0.0900 0.0900 108,022 +0.00(+0.00%)
Jan 23, 2026 0.0950 0.1000 0.0850 0.0900 648,888 +0.00(+0.00%)
Jan 22, 2026 0.0900 0.0900 0.0900 0.0900 6,250 -0.01(-5.26%)
Jan 21, 2026 0.0900 0.0950 0.0900 0.0950 94,920 +0.01(+5.56%)
Jan 20, 2026 0.0950 0.0950 0.0900 0.0900 40,065 -0.01(-10.00%)
Jan 19, 2026 0.1000 0.1000 0.0950 0.1000 37,102 +0.00(+0.00%)
Jan 16, 2026 0.0950 0.1000 0.0950 0.1000 168,033 +0.01(+5.26%)
Jan 15, 2026 0.1000 0.1000 0.0950 0.0950 15,850 -0.01(-5.00%)
Jan 14, 2026 0.1000 0.1000 0.0950 0.1000 324,351 +0.01(+11.11%)
Jan 13, 2026 0.0950 0.1000 0.0900 0.0900 132,687 +0.00(+0.00%)
Jan 12, 2026 0.0950 0.0950 0.0900 0.0900 83,333 -0.01(-10.00%)
Jan 09, 2026 0.0950 0.1000 0.0950 0.1000 227,505 -0.01(-9.09%)
Jan 07, 2026 0.1100 100 +0.00(+0.00%)
Jan 06, 2026 0.0950 0.1100 0.0950 0.1100 82,250 +0.01(+15.79%)
Jan 05, 2026 0.0950 0.1050 0.0950 0.0950 63,589 -0.01(-5.00%)
Jan 02, 2026 0.0950 0.1100 0.0950 0.1000 250,525 +0.00(+0.00%)
Dec 30, 2025 0.1000 0 +0.01(+5.26%)
Dec 29, 2025 0.0950 0.0950 0.0950 0.0950 2,745 +0.01(+5.56%)
Dec 23, 2025 0.0900 0 -0.01(-10.00%)
Dec 22, 2025 0.0900 0.1000 0.1000 0.1000 307,168 +0.00(+0.00%)
Dec 19, 2025 0.0900 0.1000 0.0900 0.1000 29,550 +0.01(+11.11%)
Dec 18, 2025 0.0900 0.1000 0.0900 0.0900 89,150 +0.00(+0.00%)
Dec 17, 2025 0.0900 0.0900 0.0900 0.0900 151,700 +0.00(+0.00%)
Dec 16, 2025 0.0900 0.1000 0.0850 0.0900 488,239 +0.00(+0.00%)
Dec 15, 2025 0.0850 0.0900 0.0850 0.0900 68,106 +0.00(+0.00%)
Dec 12, 2025 0.0800 0.0900 0.0800 0.0900 264,355 +0.00(+5.88%)
Dec 11, 2025 0.0750 0.0850 0.0750 0.0850 8,639 +0.00(+0.00%)
Dec 10, 2025 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Dec 09, 2025 0.0900 0.0900 0.0850 0.0850 366,682 +0.00(+0.00%)
Dec 08, 2025 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Dec 05, 2025 0.0850 0.0850 0.0850 0.0850 4,306 -0.00(-5.56%)
Dec 04, 2025 0.0850 0.0900 0.0850 0.0900 205,000 +0.00(+0.00%)
Dec 03, 2025 0.0850 0.0900 0.0850 0.0900 31,000 +0.00(+0.00%)
Dec 02, 2025 0.0850 0.0900 0.0850 0.0900 66,000 +0.01(+12.50%)
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.