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 18, 2026 0.1135 0.1198 0.1135 0.1191 16,084 -0.01(-10.32%)
Feb 17, 2026 0.1328 0.1328 0.1328 0.1328 2,000 -0.00(-0.38%)
Feb 13, 2026 0.1225 0.1333 0.1225 0.1333 31,300 +0.01(+6.05%)
Feb 12, 2026 0.1257 0.1257 0.1257 0.1257 10,000 -0.01(-5.84%)
Feb 11, 2026 0.1335 0.1375 0.1254 0.1335 60,000 +0.00(+0.07%)
Feb 10, 2026 0.1476 0.1476 0.1334 0.1334 4,300 +0.01(+6.72%)
Feb 09, 2026 0.1355 0.1355 0.1250 0.1250 23,250 -0.01(-7.41%)
Feb 06, 2026 0.1458 0.1458 0.1323 0.1350 12,850 -0.03(-18.67%)
Feb 05, 2026 0.1660 0.1660 0.1660 0.1660 5,600 +0.03(+18.74%)
Feb 04, 2026 0.1430 0.1430 0.1385 0.1398 69,152 +0.00(+1.01%)
Feb 03, 2026 0.1446 0.1446 0.1360 0.1384 5,610 -0.01(-7.67%)
Feb 02, 2026 0.1499 0.1499 0.1499 0.1499 5,200 +0.00(+0.27%)
Jan 30, 2026 0.1500 0.1532 0.1425 0.1495 17,342 -0.01(-9.06%)
Jan 29, 2026 0.1644 0.1644 0.1493 0.1644 2,151 +0.01(+8.09%)
Jan 28, 2026 0.1400 0.1521 0.1394 0.1521 244,200 +0.01(+5.04%)
Jan 27, 2026 0.1520 0.1571 0.1448 0.1448 7,520 -0.02(-9.50%)
Jan 26, 2026 0.1600 0.1764 0.1561 0.1600 102,710 -0.01(-3.03%)
Jan 23, 2026 0.1605 0.1707 0.1572 0.1650 109,470 +0.00(+0.67%)
Jan 22, 2026 0.1662 0.1671 0.1600 0.1639 50,697 +0.00(+1.61%)
Jan 20, 2026 0.1613 60 +0.01(+3.40%)
Jan 16, 2026 0.1560 0.1560 0.1560 0.1560 9,000 -0.00(-1.33%)
Jan 15, 2026 0.1594 0.1594 0.1560 0.1581 138,620 -0.01(-5.33%)
Jan 14, 2026 0.1670 0.1670 0.1670 0.1670 42,600 +0.01(+6.78%)
Jan 13, 2026 0.1564 0.1564 0.1564 0.1564 2,740 -0.02(-9.23%)
Jan 12, 2026 0.1682 0.1732 0.1682 0.1723 57,000 +0.00(+1.47%)
Jan 09, 2026 0.1669 0.1698 0.1669 0.1698 7,155 -0.01(-3.74%)
Jan 08, 2026 0.1764 0.1764 0.1764 0.1764 2,740 +0.02(+10.25%)
Jan 07, 2026 0.1531 0.1671 0.1531 0.1600 36,590 +0.01(+5.89%)
Jan 06, 2026 0.1511 0.1511 0.1511 0.1511 100 -0.02(-10.11%)
Jan 05, 2026 0.1681 0.1764 0.1681 0.1681 3,055 +0.01(+3.70%)
Dec 31, 2025 0.1621 0 -0.00(-2.76%)
Dec 30, 2025 0.1667 0.1764 0.1667 0.1667 4,235 +0.01(+4.19%)
Dec 29, 2025 0.1655 0.1740 0.1584 0.1600 130,500 -0.01(-3.03%)
Dec 24, 2025 0.1650 0 -0.00(-1.20%)
Dec 23, 2025 0.1610 0.1671 0.1610 0.1670 100,440 +0.00(+0.78%)
Dec 22, 2025 0.1804 0.1804 0.1657 0.1657 10,300 -0.00(-1.31%)
Dec 19, 2025 0.1650 0.1679 0.1574 0.1679 52,002 -0.00(-2.78%)
Dec 18, 2025 0.1681 0.1727 0.1552 0.1727 112,925 +0.01(+8.48%)
Dec 17, 2025 0.1600 0.1697 0.1568 0.1592 138,160 -0.01(-7.33%)
Dec 16, 2025 0.1647 0.1718 0.1598 0.1718 64,700 +0.01(+4.25%)
Dec 15, 2025 0.1622 0.1648 0.1478 0.1648 68,571 +0.00(+1.04%)
Dec 12, 2025 0.1677 0.1677 0.1448 0.1631 49,750 +0.01(+8.81%)
Dec 11, 2025 0.1480 0.1615 0.1400 0.1499 53,300 +0.01(+4.24%)
Dec 10, 2025 0.1579 0.1634 0.1438 0.1438 19,620 -0.01(-8.93%)
Dec 09, 2025 0.1609 0.1609 0.1579 0.1579 12,500 -0.00(-1.56%)
Dec 08, 2025 0.1592 0.1636 0.1592 0.1604 34,100 -0.00(-1.60%)
Dec 05, 2025 0.1623 0.1650 0.1550 0.1630 47,300 -0.00(-0.67%)
Dec 04, 2025 0.1580 0.1800 0.1580 0.1641 28,365 -0.00(-2.90%)
Dec 03, 2025 0.1635 0.1690 0.1600 0.1690 95,300 +0.01(+5.10%)
Dec 02, 2025 0.1608 0.1608 0.1608 0.1608 2,028 -0.01(-5.41%)
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.