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 04, 2026 0.6700 0.6800 0.6500 0.6600 432,583 -0.01(-1.49%)
Feb 03, 2026 0.6600 0.6700 0.6500 0.6700 571,727 +0.01(+1.52%)
Feb 02, 2026 0.6700 0.6800 0.6500 0.6600 587,843 -0.01(-1.49%)
Jan 30, 2026 0.7400 0.7400 0.6700 0.6700 603,598 -0.08(-10.67%)
Jan 29, 2026 0.7900 0.8200 0.7500 0.7500 1,280,941 -0.03(-3.85%)
Jan 28, 2026 0.7800 0.7900 0.7700 0.7800 203,504 +0.00(+0.00%)
Jan 27, 2026 0.7900 0.8000 0.7800 0.7800 239,058 -0.02(-2.50%)
Jan 26, 2026 0.7800 0.8200 0.7800 0.8000 667,457 +0.00(+0.00%)
Jan 23, 2026 0.7600 0.8000 0.7600 0.8000 286,164 +0.03(+3.90%)
Jan 22, 2026 0.7600 0.7800 0.7500 0.7700 145,244 +0.00(+0.00%)
Jan 21, 2026 0.7800 0.7900 0.7700 0.7700 451,628 -0.01(-1.28%)
Jan 20, 2026 0.7700 0.8000 0.7500 0.7800 455,310 +0.00(+0.00%)
Jan 19, 2026 0.8000 0.8000 0.7800 0.7800 97,183 -0.02(-2.50%)
Jan 16, 2026 0.8000 0.8000 0.7600 0.8000 283,974 +0.00(+0.00%)
Jan 15, 2026 0.7900 0.8200 0.7900 0.8000 240,615 +0.01(+1.27%)
Jan 14, 2026 0.7700 0.8100 0.7700 0.7900 792,759 +0.01(+1.28%)
Jan 13, 2026 0.7600 0.7800 0.7400 0.7800 596,655 +0.01(+1.30%)
Jan 12, 2026 0.7800 0.7900 0.7700 0.7700 170,261 +0.01(+1.32%)
Jan 09, 2026 0.7700 0.7700 0.7600 0.7600 178,871 +0.00(+0.00%)
Jan 08, 2026 0.7700 0.7800 0.7500 0.7600 51,851 -0.01(-1.30%)
Jan 07, 2026 0.7600 0.7800 0.7500 0.7700 358,069 -0.01(-1.28%)
Jan 06, 2026 0.7400 0.7900 0.7400 0.7800 340,367 +0.01(+1.30%)
Jan 05, 2026 0.7500 0.8000 0.7500 0.7700 381,433 +0.01(+1.32%)
Jan 02, 2026 0.7100 0.7600 0.7100 0.7600 235,598 +0.04(+5.56%)
Dec 31, 2025 0.7200 0 -0.01(-1.37%)
Dec 30, 2025 0.7300 0.7500 0.7100 0.7300 338,798 -0.01(-1.35%)
Dec 29, 2025 0.7500 0.8000 0.7200 0.7400 519,071 +0.01(+1.37%)
Dec 24, 2025 0.7300 0 +0.02(+2.82%)
Dec 23, 2025 0.6900 0.7400 0.6900 0.7100 458,774 +0.01(+1.43%)
Dec 22, 2025 0.6800 0.7300 0.6600 0.7000 695,120 +0.04(+6.06%)
Dec 19, 2025 0.6300 0.6600 0.6200 0.6600 256,106 +0.03(+4.76%)
Dec 18, 2025 0.6200 0.6500 0.6100 0.6300 370,750 +0.03(+5.00%)
Dec 17, 2025 0.5500 0.6200 0.5500 0.6000 835,799 +0.06(+11.11%)
Dec 16, 2025 0.5500 0.5600 0.5300 0.5400 858,488 -0.01(-1.82%)
Dec 15, 2025 0.6000 0.6000 0.5400 0.5500 661,341 -0.02(-3.51%)
Dec 12, 2025 0.5800 0.6000 0.5600 0.5700 438,988 -0.02(-3.39%)
Dec 11, 2025 0.5900 0.6000 0.5800 0.5900 282,220 +0.00(+0.00%)
Dec 10, 2025 0.5900 0.6100 0.5900 0.5900 82,031 -0.01(-1.67%)
Dec 09, 2025 0.6300 0.6300 0.5900 0.6000 281,675 -0.02(-3.23%)
Dec 08, 2025 0.6400 0.6400 0.6200 0.6200 237,784 +0.00(+0.00%)
Dec 05, 2025 0.6400 0.6500 0.6200 0.6200 283,440 -0.02(-3.13%)
Dec 04, 2025 0.6400 0.6500 0.6200 0.6400 303,551 +0.02(+3.23%)
Dec 03, 2025 0.6700 0.6700 0.6200 0.6200 602,917 -0.04(-6.06%)
Dec 02, 2025 0.6200 0.6600 0.6000 0.6600 1,001,590 +0.06(+10.00%)
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.