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 20, 2026 0.7253 0.7695 0.7089 0.7628 599,741 +0.06(+8.15%)
Feb 19, 2026 0.7101 0.7257 0.6851 0.7053 474,970 +0.01(+0.96%)
Feb 18, 2026 0.7195 0.7760 0.6915 0.6986 446,055 +0.04(+5.85%)
Feb 17, 2026 0.7580 0.7580 0.6576 0.6600 874,528 -0.08(-10.74%)
Feb 13, 2026 0.7394 0.7604 0.7210 0.7394 477,104 +0.02(+2.55%)
Feb 12, 2026 0.7860 0.8360 0.7210 0.7210 845,561 -0.11(-13.76%)
Feb 11, 2026 0.8849 0.9174 0.8135 0.8360 578,163 -0.01(-0.82%)
Feb 10, 2026 0.8351 0.8595 0.8093 0.8429 254,677 -0.01(-0.84%)
Feb 09, 2026 0.8153 0.8770 0.8153 0.8500 833,573 +0.05(+6.25%)
Feb 06, 2026 0.7710 0.8290 0.7600 0.8000 294,454 +0.05(+6.95%)
Feb 05, 2026 0.8075 0.8500 0.7434 0.7480 796,589 -0.11(-13.02%)
Feb 04, 2026 0.9500 0.9500 0.8190 0.8600 640,995 -0.01(-0.70%)
Feb 03, 2026 0.8490 0.9390 0.8475 0.8661 490,882 +0.05(+6.70%)
Feb 02, 2026 0.8012 0.8890 0.7801 0.8117 881,852 -0.05(-5.90%)
Jan 30, 2026 0.9084 0.9400 0.8088 0.8626 1,683,428 -0.12(-11.98%)
Jan 29, 2026 1.019 1.050 0.9091 0.9800 2,193,307 +0.01(+1.03%)
Jan 28, 2026 1.050 1.050 0.9078 0.9700 940,269 -0.03(-2.97%)
Jan 27, 2026 1.100 1.120 0.9300 0.9997 1,132,573 -0.03(-2.52%)
Jan 26, 2026 1.077 1.180 0.9930 1.026 2,560,311 +0.06(+5.83%)
Jan 23, 2026 0.9748 1.000 0.9500 0.9690 1,189,505 +0.01(+0.94%)
Jan 22, 2026 0.8577 0.9684 0.8577 0.9600 952,268 +0.12(+13.77%)
Jan 21, 2026 0.9000 0.9000 0.8150 0.8438 362,339 +0.00(+0.57%)
Jan 20, 2026 0.8475 0.8615 0.8190 0.8390 1,156,500 +0.05(+5.97%)
Jan 16, 2026 0.7400 0.7917 0.7245 0.7917 415,290 +0.03(+4.17%)
Jan 15, 2026 0.7600 0.7725 0.7295 0.7600 633,241 -0.00(-0.38%)
Jan 14, 2026 0.7263 0.7749 0.7186 0.7629 592,696 +0.04(+5.37%)
Jan 13, 2026 0.7700 0.7899 0.7120 0.7240 919,285 -0.01(-1.03%)
Jan 12, 2026 0.7500 0.7770 0.7092 0.7315 949,287 +0.03(+4.95%)
Jan 09, 2026 0.7200 0.7317 0.6596 0.6970 1,098,412 -0.01(-1.55%)
Jan 08, 2026 0.7180 0.7180 0.6680 0.7080 996,077 -0.01(-1.52%)
Jan 07, 2026 0.7360 0.7520 0.6900 0.7189 681,547 -0.02(-2.85%)
Jan 06, 2026 0.8150 0.8200 0.7220 0.7400 1,489,973 -0.03(-3.66%)
Jan 05, 2026 0.7870 0.8506 0.7607 0.7681 1,041,119 -0.03(-3.60%)
Jan 02, 2026 0.8377 0.8600 0.7750 0.7968 708,655 -0.00(-0.28%)
Dec 31, 2025 0.8490 0.8518 0.7700 0.7990 1,405,121 -0.05(-5.44%)
Dec 30, 2025 0.8070 0.8700 0.7700 0.8450 1,908,427 +0.10(+13.21%)
Dec 29, 2025 0.7800 0.8040 0.6702 0.7464 2,227,893 -0.06(-7.43%)
Dec 26, 2025 0.7380 0.8322 0.7200 0.8063 1,363,154 +0.09(+12.49%)
Dec 24, 2025 0.7150 0.7273 0.6800 0.7168 463,975 +0.01(+2.04%)
Dec 23, 2025 0.6935 0.7410 0.6540 0.7025 633,710 +0.02(+2.75%)
Dec 22, 2025 0.6440 0.7230 0.6440 0.6837 1,240,986 +0.05(+8.08%)
Dec 19, 2025 0.5820 0.6350 0.5700 0.6326 1,004,734 +0.05(+9.07%)
Dec 18, 2025 0.5984 0.5999 0.5730 0.5800 488,137 -0.01(-1.23%)
Dec 17, 2025 0.6000 0.6324 0.5750 0.5872 612,231 +0.00(+0.27%)
Dec 16, 2025 0.5787 0.5910 0.5600 0.5856 188,274 +0.01(+2.02%)
Dec 15, 2025 0.5857 0.6043 0.5600 0.5740 542,021 -0.00(-0.19%)
Dec 12, 2025 0.5858 0.5939 0.5300 0.5751 1,079,200 +0.00(+0.54%)
Dec 11, 2025 0.5617 0.6178 0.5600 0.5720 1,223,240 +0.01(+1.83%)
Dec 10, 2025 0.5446 0.5662 0.5149 0.5617 830,490 +0.03(+4.81%)
Dec 09, 2025 0.5186 0.5520 0.5008 0.5359 1,063,786 +0.06(+13.32%)
Dec 08, 2025 0.5060 0.5077 0.4700 0.4729 632,881 -0.02(-4.60%)
Dec 05, 2025 0.4882 0.5200 0.4882 0.4957 430,642 +0.01(+1.74%)
Dec 04, 2025 0.5074 0.5107 0.4650 0.4872 494,653 -0.02(-4.00%)
Dec 03, 2025 0.5100 0.5200 0.4854 0.5075 940,760 +0.01(+2.11%)
Dec 02, 2025 0.4816 0.5140 0.4478 0.4970 832,860 +0.03(+5.30%)
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.