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 26, 2026 0.2761 0.2761 0.2608 0.2608 710 +0.01(+5.67%)
Feb 23, 2026 0.2468 0 -0.00(-1.20%)
Feb 19, 2026 0.2498 119 +0.01(+4.74%)
Feb 18, 2026 0.2281 0.2385 0.2281 0.2385 9,293 +0.00(+0.21%)
Feb 17, 2026 0.2804 0.2847 0.2150 0.2380 22,828 -0.02(-6.23%)
Feb 13, 2026 0.2386 0.2538 0.2386 0.2538 7,034 -0.00(-1.40%)
Feb 12, 2026 0.2331 0.2593 0.2331 0.2574 2,276 +0.00(+0.04%)
Feb 10, 2026 0.2573 620 +0.04(+16.27%)
Feb 09, 2026 0.2221 0.2221 0.2213 0.2213 1,122 +0.01(+5.38%)
Feb 05, 2026 0.2100 88 -0.01(-4.55%)
Feb 04, 2026 0.2300 0.2300 0.2200 0.2200 2,151 +0.01(+4.27%)
Feb 03, 2026 0.2110 0.2628 0.1900 0.2110 9,324 -0.03(-12.67%)
Jan 29, 2026 0.2416 167 +0.01(+2.55%)
Jan 28, 2026 0.2356 0.2466 0.2356 0.2356 451 +0.00(+0.73%)
Jan 27, 2026 0.2270 0.2339 0.2270 0.2339 2,699 +0.01(+5.41%)
Jan 26, 2026 0.2470 0.2494 0.2200 0.2219 6,777 -0.02(-7.85%)
Jan 23, 2026 0.2408 0.2412 0.2200 0.2408 8,140 +0.01(+3.97%)
Jan 22, 2026 0.2325 0.2325 0.2200 0.2316 2,423 +0.00(+1.71%)
Jan 21, 2026 0.2164 0.2600 0.2164 0.2277 7,602 +0.01(+3.50%)
Jan 20, 2026 0.2200 0.2200 0.2200 0.2200 2,048 +0.00(+0.00%)
Jan 16, 2026 0.2200 0.2200 0.2200 0.2200 1,500 +0.01(+5.41%)
Jan 15, 2026 0.1918 0.2087 0.1900 0.2087 1,839 +0.02(+8.13%)
Jan 14, 2026 0.1930 0.1958 0.1898 0.1930 3,225 +0.00(+2.55%)
Jan 13, 2026 0.1898 0.1898 0.1871 0.1882 11,713 +0.00(+1.57%)
Jan 12, 2026 0.1853 0.1853 0.1853 0.1853 1,076 +0.01(+2.89%)
Jan 09, 2026 0.1801 0.1801 0.1801 0.1801 151 -0.00(-2.70%)
Jan 08, 2026 0.1850 0.1851 0.1850 0.1851 2,557 -0.00(-2.48%)
Jan 07, 2026 0.1853 0.2000 0.1830 0.1898 18,652 +0.01(+3.72%)
Jan 06, 2026 0.2250 0.2250 0.1830 0.1830 17,333 -0.04(-16.82%)
Jan 05, 2026 0.1940 0.2228 0.1900 0.2200 70,912 +0.03(+13.87%)
Jan 02, 2026 0.1915 0.1960 0.1840 0.1932 9,370 +0.00(+1.79%)
Dec 31, 2025 0.2000 0.2000 0.1830 0.1898 5,204 -0.01(-4.91%)
Dec 30, 2025 0.1830 0.1996 0.1705 0.1996 15,590 +0.01(+5.16%)
Dec 29, 2025 0.2000 0.2000 0.1680 0.1898 4,590 -0.00(-0.26%)
Dec 26, 2025 0.1830 0.1924 0.1830 0.1903 5,890 -0.01(-4.85%)
Dec 24, 2025 0.1830 0.2000 0.1830 0.2000 1,259 +0.01(+4.88%)
Dec 23, 2025 0.1830 0.2000 0.1830 0.1907 2,609 -0.00(-0.88%)
Dec 22, 2025 0.1903 0.2000 0.1903 0.1924 1,351 +0.01(+4.00%)
Dec 19, 2025 0.2000 0.2000 0.1850 0.1850 8,385 -0.01(-2.79%)
Dec 18, 2025 0.1940 0.2000 0.1903 0.1903 1,390 +0.01(+2.86%)
Dec 17, 2025 0.1850 0.1850 0.1850 0.1850 397 +0.00(+0.00%)
Dec 16, 2025 0.1955 0.1955 0.1850 0.1850 2,695 +0.00(+0.00%)
Dec 15, 2025 0.1900 0.1910 0.1850 0.1850 3,500 -0.01(-2.63%)
Dec 12, 2025 0.1933 0.2000 0.1900 0.1900 21,450 +0.01(+2.70%)
Dec 11, 2025 0.1900 0.2000 0.1850 0.1850 33,729 -0.01(-6.94%)
Dec 10, 2025 0.1988 0.1988 0.1988 0.1988 2,235 +0.00(+0.40%)
Dec 09, 2025 0.1925 0.1990 0.1925 0.1980 22,725 +0.01(+4.21%)
Dec 08, 2025 0.1750 0.1980 0.1750 0.1900 106,765 -0.00(-1.30%)
Dec 05, 2025 0.1925 0.1925 0.1925 0.1925 175 -0.01(-3.75%)
Dec 04, 2025 0.2000 0.2000 0.2000 0.2000 630 +0.02(+11.11%)
Dec 03, 2025 0.1813 0.1813 0.1800 0.1800 5,700 -0.01(-3.64%)
Dec 02, 2025 0.1969 0.1969 0.1868 0.1868 9,100 +0.01(+6.74%)
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.