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 0.4703 10 -0.04(-8.45%)
Feb 17, 2026 0.5137 0.5137 0.5137 0.5137 4,137 -0.04(-7.76%)
Feb 13, 2026 0.5569 0.5569 0.5569 0.5569 124 +0.01(+2.37%)
Feb 12, 2026 0.5440 0.5440 0.5137 0.5440 1,000 -0.03(-4.56%)
Feb 11, 2026 0.5700 0.5700 0.5700 0.5700 2,100 -0.06(-10.09%)
Feb 06, 2026 0.6340 7 +0.06(+11.05%)
Feb 05, 2026 0.5709 0.6500 0.5709 0.5709 424 -0.01(-1.82%)
Feb 04, 2026 0.5815 0.5815 0.5815 0.5815 2,100 +0.00(+0.00%)
Feb 02, 2026 0.5815 35 -0.02(-3.08%)
Jan 29, 2026 0.6000 18 +0.02(+3.66%)
Jan 27, 2026 0.5788 0 -0.02(-3.53%)
Jan 26, 2026 0.6000 0.6000 0.6000 0.6000 173 -0.03(-4.38%)
Jan 23, 2026 0.6350 0.6350 0.6200 0.6275 1,277 -0.02(-3.46%)
Jan 22, 2026 0.6400 0.6500 0.6400 0.6500 1,130 +0.01(+1.56%)
Jan 21, 2026 0.6400 0.6400 0.6200 0.6400 322 +0.02(+3.23%)
Jan 20, 2026 0.6200 0.6200 0.6200 0.6200 1,183 +0.02(+3.32%)
Jan 16, 2026 0.6001 0.6001 0.6001 0.6001 6,219 -0.10(-14.27%)
Jan 14, 2026 0.7000 0 -0.15(-17.26%)
Jan 12, 2026 0.8460 0 +0.08(+11.17%)
Jan 09, 2026 0.8000 0.8000 0.7610 0.7610 4,363 +0.06(+8.71%)
Jan 08, 2026 0.7000 0.7000 0.7000 0.7000 531 +0.10(+15.97%)
Jan 07, 2026 0.6036 0.6990 0.6036 0.6036 1,102 -0.21(-25.80%)
Dec 31, 2025 0.8135 49 +0.16(+25.15%)
Dec 29, 2025 0.6500 75 -0.16(-20.10%)
Dec 26, 2025 0.6500 0.8135 0.6500 0.8135 262 +0.11(+16.33%)
Dec 24, 2025 0.6993 0.6993 0.6993 0.6993 772 +0.10(+15.85%)
Dec 23, 2025 0.6036 0.6700 0.6036 0.6036 418 -0.04(-6.45%)
Dec 22, 2025 0.6452 0.6452 0.6452 0.6452 1,902 -0.05(-7.83%)
Dec 18, 2025 0.7000 94 -0.00(-0.37%)
Dec 17, 2025 0.6375 0.7083 0.6375 0.7026 3,176 +0.00(+0.37%)
Dec 16, 2025 0.7000 0.7000 0.7000 0.7000 294 -0.05(-6.67%)
Dec 15, 2025 0.8353 0.8353 0.7500 0.7500 264 -0.04(-5.06%)
Dec 12, 2025 0.7900 0.7900 0.7900 0.7900 277 +0.04(+5.33%)
Dec 10, 2025 0.7500 34 -0.04(-5.39%)
Dec 08, 2025 0.7927 89 +0.03(+3.46%)
Dec 04, 2025 0.7662 52 +0.02(+2.16%)
Dec 03, 2025 0.7626 0.7626 0.7500 0.7500 2,912 -0.07(-8.54%)
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.