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 25, 2026 0.2047 0.2360 0.2044 0.2297 242,590 +0.03(+12.65%)
Feb 24, 2026 0.2008 0.2045 0.1998 0.2039 70,361 +0.00(+0.79%)
Feb 23, 2026 0.2144 0.2190 0.1996 0.2023 406,485 -0.01(-4.12%)
Feb 20, 2026 0.2125 0.2147 0.2100 0.2110 46,192 +0.00(+0.48%)
Feb 19, 2026 0.2152 0.2152 0.2100 0.2100 81,705 +0.00(+0.77%)
Feb 18, 2026 0.2138 0.2253 0.2064 0.2084 32,471 -0.01(-2.89%)
Feb 17, 2026 0.2165 0.2298 0.1911 0.2146 108,532 -0.00(-0.65%)
Feb 13, 2026 0.2288 0.2300 0.1770 0.2160 232,927 +0.01(+2.61%)
Feb 12, 2026 0.2200 0.2284 0.1850 0.2105 507,259 +0.01(+5.25%)
Feb 11, 2026 0.1950 0.2000 0.1830 0.2000 512,588 +0.01(+5.26%)
Feb 10, 2026 0.1889 0.1901 0.1800 0.1900 92,108 +0.01(+3.49%)
Feb 09, 2026 0.1836 0.1900 0.1760 0.1836 35,099 -0.01(-2.86%)
Feb 06, 2026 0.1949 0.1990 0.1848 0.1890 193,424 -0.00(-1.56%)
Feb 05, 2026 0.1962 0.2000 0.1920 0.1920 432,807 -0.00(-2.09%)
Feb 04, 2026 0.1900 0.1971 0.1900 0.1961 183,880 -0.00(-0.15%)
Feb 03, 2026 0.1890 0.1996 0.1890 0.1964 299,152 +0.01(+5.31%)
Feb 02, 2026 0.1612 0.1888 0.1500 0.1865 160,313 +0.02(+9.71%)
Jan 30, 2026 0.1800 0.2000 0.1650 0.1700 153,850 -0.02(-10.71%)
Jan 29, 2026 0.1971 0.2000 0.1800 0.1904 46,083 -0.00(-1.14%)
Jan 28, 2026 0.1853 0.2000 0.1656 0.1926 30,121 +0.01(+3.94%)
Jan 27, 2026 0.2000 0.2000 0.1630 0.1853 501,194 -0.01(-4.97%)
Jan 26, 2026 0.2000 0.2000 0.1737 0.1950 1,640,468 -0.01(-5.80%)
Jan 23, 2026 0.2092 0.2100 0.1755 0.2070 78,320 -0.00(-1.19%)
Jan 22, 2026 0.2040 0.2100 0.1855 0.2095 172,416 +0.00(+1.45%)
Jan 21, 2026 0.2005 0.2100 0.2000 0.2065 207,205 +0.01(+3.25%)
Jan 20, 2026 0.1790 0.2030 0.1680 0.2000 1,495,569 +0.02(+11.11%)
Jan 16, 2026 0.1700 0.1918 0.1700 0.1800 191,394 +0.01(+2.86%)
Jan 15, 2026 0.1492 0.1750 0.1450 0.1750 901,637 +0.03(+22.55%)
Jan 14, 2026 0.1440 0.1490 0.1400 0.1428 118,295 -0.00(-2.19%)
Jan 13, 2026 0.1483 0.1500 0.1450 0.1460 40,901 -0.00(-2.67%)
Jan 12, 2026 0.1441 0.1500 0.1400 0.1500 350,980 +0.01(+3.73%)
Jan 09, 2026 0.1430 0.1540 0.1401 0.1446 105,914 +0.00(+0.98%)
Jan 08, 2026 0.1500 0.1510 0.1401 0.1432 55,655 -0.00(-2.32%)
Jan 07, 2026 0.1400 0.1599 0.1400 0.1466 149,019 +0.00(+3.31%)
Jan 06, 2026 0.1610 0.1666 0.1370 0.1419 107,539 -0.03(-15.64%)
Jan 05, 2026 0.1444 0.1900 0.1444 0.1682 95,023 -0.00(-1.06%)
Jan 02, 2026 0.1675 0.1974 0.1430 0.1700 58,158 +0.03(+17.57%)
Dec 31, 2025 0.1879 0.1976 0.1446 0.1446 296,553 +0.00(+3.29%)
Dec 30, 2025 0.1754 0.1885 0.1400 0.1400 138,908 -0.03(-19.08%)
Dec 29, 2025 0.1834 0.2000 0.1700 0.1730 101,280 +0.01(+3.90%)
Dec 26, 2025 0.1654 0.1670 0.1600 0.1665 54,464 +0.01(+7.07%)
Dec 24, 2025 0.1555 0.1657 0.1555 0.1555 15,581 +0.01(+4.64%)
Dec 23, 2025 0.1900 0.1926 0.1486 0.1486 223,555 -0.04(-21.71%)
Dec 22, 2025 0.1532 0.1898 0.1497 0.1898 69,847 +0.05(+35.57%)
Dec 19, 2025 0.1556 0.1640 0.1400 0.1400 166,192 -0.02(-14.63%)
Dec 18, 2025 0.1668 0.2022 0.1560 0.1640 417,532 -0.03(-13.68%)
Dec 17, 2025 0.1850 0.2000 0.1761 0.1900 149,687 -0.01(-4.76%)
Dec 16, 2025 0.1669 0.1995 0.1656 0.1995 219,355 +0.03(+17.35%)
Dec 15, 2025 0.1686 0.1723 0.1633 0.1700 351,541 +0.00(+2.78%)
Dec 12, 2025 0.1390 0.1690 0.1390 0.1654 665,650 +0.03(+18.99%)
Dec 11, 2025 0.1270 0.1399 0.1270 0.1390 525,186 +0.01(+7.67%)
Dec 10, 2025 0.1350 0.1350 0.1291 0.1291 27,267 -0.01(-4.51%)
Dec 09, 2025 0.1344 0.1352 0.1340 0.1352 13,475 -0.00(-3.43%)
Dec 08, 2025 0.1400 0.1400 0.1375 0.1400 310,908 +0.00(+0.00%)
Dec 05, 2025 0.1400 0.1400 0.1370 0.1400 9,121 +0.01(+3.70%)
Dec 04, 2025 0.1350 0.1350 0.1330 0.1350 192,346 +0.00(+0.00%)
Dec 03, 2025 0.1360 0.1390 0.1310 0.1350 380,743 +0.01(+8.00%)
Dec 02, 2025 0.1225 0.1300 0.1200 0.1250 165,524 +0.00(+0.81%)
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.