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 27, 2026 0.0100 0.0150 0.0100 0.0100 288,350 +0.00(+0.00%)
Feb 26, 2026 0.0100 0.0111 0.0100 0.0100 589,884 +0.00(+1.01%)
Feb 25, 2026 0.0092 0.0100 0.0077 0.0099 318,652 +0.00(+10.00%)
Feb 24, 2026 0.0090 0.0090 0.0080 0.0090 141,674 +0.00(+1.12%)
Feb 23, 2026 0.0050 0.0089 0.0050 0.0089 768,763 +0.00(+21.92%)
Feb 20, 2026 0.0073 0.0080 0.0073 0.0073 16,000 -0.00(-8.75%)
Feb 19, 2026 0.0080 0.0080 0.0080 0.0080 12,000 +0.00(+14.29%)
Feb 18, 2026 0.0061 0.0080 0.0050 0.0070 514,361 -0.00(-1.41%)
Feb 17, 2026 0.0072 0.0077 0.0061 0.0071 135,062 -0.00(-1.39%)
Feb 13, 2026 0.0076 0.0080 0.0072 0.0072 117,765 -0.00(-14.29%)
Feb 12, 2026 0.0084 0.0084 0.0084 0.0084 4,078 +0.00(+9.09%)
Feb 11, 2026 0.0081 0.0082 0.0071 0.0077 29,395 -0.00(-4.94%)
Feb 10, 2026 0.0071 0.0081 0.0071 0.0081 231,190 +0.00(+14.08%)
Feb 09, 2026 0.0075 0.0075 0.0071 0.0071 12,650 -0.00(-6.58%)
Feb 06, 2026 0.0076 0.0090 0.0075 0.0076 83,776 -0.00(-1.30%)
Feb 05, 2026 0.0077 0.0077 0.0076 0.0077 17,137 +0.00(+1.32%)
Feb 04, 2026 0.0076 0.0077 0.0076 0.0076 29,106 +0.00(+0.00%)
Feb 03, 2026 0.0076 0.0077 0.0076 0.0076 66,250 -0.00(-1.30%)
Feb 02, 2026 0.0076 0.0078 0.0076 0.0077 5,950 -0.00(-3.75%)
Jan 30, 2026 0.0080 0.0080 0.0076 0.0080 31,230 +0.00(+0.00%)
Jan 29, 2026 0.0085 0.0089 0.0076 0.0080 39,500 -0.00(-5.88%)
Jan 28, 2026 0.0085 0.0085 0.0080 0.0085 64,552 +0.00(+6.25%)
Jan 27, 2026 0.0089 0.0089 0.0075 0.0080 521,200 -0.00(-10.11%)
Jan 26, 2026 0.0081 0.0089 0.0081 0.0089 15,440 +0.00(+1.14%)
Jan 23, 2026 0.0081 0.0088 0.0081 0.0088 2,500 +0.00(+0.00%)
Jan 22, 2026 0.0088 0.0090 0.0088 0.0088 24,575 -0.00(-2.22%)
Jan 21, 2026 0.0078 0.0100 0.0077 0.0090 28,950 -0.00(-1.10%)
Jan 20, 2026 0.0078 0.0100 0.0077 0.0091 172,899 +0.00(+0.00%)
Jan 16, 2026 0.0081 0.0091 0.0081 0.0091 114,000 +0.00(+12.35%)
Jan 15, 2026 0.0081 0.0081 0.0081 0.0081 10,200 +0.00(+0.00%)
Jan 14, 2026 0.0100 0.0100 0.0081 0.0081 54,989 +0.00(+0.00%)
Jan 13, 2026 0.0100 0.0100 0.0081 0.0081 106,460 +0.00(+0.00%)
Jan 12, 2026 0.0080 0.0091 0.0080 0.0081 36,996 +0.00(+0.00%)
Jan 09, 2026 0.0080 0.0084 0.0080 0.0081 172,929 -0.00(-14.74%)
Jan 08, 2026 0.0100 0.0100 0.0080 0.0095 334,010 +0.00(+4.40%)
Jan 07, 2026 0.0091 0.0091 0.0082 0.0091 8,194 +0.00(+13.75%)
Jan 06, 2026 0.0090 0.0100 0.0080 0.0080 126,832 -0.00(-12.09%)
Jan 05, 2026 0.0073 0.0092 0.0073 0.0091 122,984 +0.00(+12.35%)
Jan 02, 2026 0.0100 0.0101 0.0073 0.0081 274,526 -0.00(-4.71%)
Dec 31, 2025 0.0070 0.0107 0.0070 0.0085 1,086,814 +0.00(+3.66%)
Dec 30, 2025 0.0086 0.0100 0.0082 0.0082 914,343 -0.00(-3.53%)
Dec 29, 2025 0.0090 0.0099 0.0085 0.0085 396,204 -0.00(-11.46%)
Dec 26, 2025 0.0090 0.0096 0.0090 0.0096 29,540 +0.00(+6.67%)
Dec 24, 2025 0.0090 0.0096 0.0090 0.0090 68,379 +0.00(+0.00%)
Dec 23, 2025 0.0095 0.0100 0.0090 0.0090 198,729 +0.00(+0.00%)
Dec 22, 2025 0.0092 0.0100 0.0090 0.0090 198,717 -0.00(-10.00%)
Dec 19, 2025 0.0101 0.0120 0.0090 0.0100 2,032,205 -0.00(-9.91%)
Dec 18, 2025 0.0115 0.0140 0.0100 0.0111 173,719 +0.00(+8.82%)
Dec 17, 2025 0.0131 0.0144 0.0100 0.0102 773,833 -0.00(-12.07%)
Dec 16, 2025 0.0116 0.0131 0.0116 0.0116 12,065 -0.00(-3.33%)
Dec 15, 2025 0.0101 0.0130 0.0100 0.0120 284,361 +0.00(+14.29%)
Dec 12, 2025 0.0105 0.0121 0.0105 0.0105 282,038 +0.00(+0.00%)
Dec 11, 2025 0.0112 0.0119 0.0100 0.0105 154,058 -0.00(-11.76%)
Dec 10, 2025 0.0105 0.0130 0.0100 0.0119 319,349 +0.00(+13.33%)
Dec 09, 2025 0.0110 0.0130 0.0102 0.0105 316,592 +0.00(+0.00%)
Dec 08, 2025 0.0131 0.0131 0.0101 0.0105 186,898 -0.00(-15.32%)
Dec 05, 2025 0.0110 0.0160 0.0100 0.0124 505,913 +0.00(+3.33%)
Dec 04, 2025 0.0118 0.0129 0.0100 0.0120 117,957 -0.00(-11.11%)
Dec 03, 2025 0.0110 0.0150 0.0105 0.0135 460,848 +0.00(+6.30%)
Dec 02, 2025 0.0160 0.0160 0.0105 0.0127 280,065 -0.00(-20.63%)
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.