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 17, 2026 0.4100 0.4647 0.3800 0.3900 256,126 -0.02(-5.04%)
Feb 13, 2026 0.4124 0.4300 0.4050 0.4107 209,830 +0.00(+0.32%)
Feb 12, 2026 0.4200 0.4200 0.4067 0.4094 130,719 -0.01(-2.52%)
Feb 11, 2026 0.4030 0.4590 0.3980 0.4200 192,661 +0.02(+4.53%)
Feb 10, 2026 0.3906 0.4196 0.3789 0.4018 422,306 -0.00(-1.11%)
Feb 09, 2026 0.3883 0.4063 0.3700 0.4063 109,265 +0.02(+5.31%)
Feb 06, 2026 0.3780 0.4615 0.3750 0.3858 96,588 +0.00(+0.99%)
Feb 05, 2026 0.3930 0.3930 0.3700 0.3820 170,042 -0.02(-3.95%)
Feb 04, 2026 0.4113 0.4113 0.3900 0.3977 102,225 -0.01(-1.88%)
Feb 03, 2026 0.4200 0.4415 0.4053 0.4053 78,115 -0.00(-1.19%)
Feb 02, 2026 0.3974 0.4250 0.3899 0.4102 307,099 +0.02(+4.11%)
Jan 30, 2026 0.4215 0.4215 0.3761 0.3940 1,208,072 -0.03(-6.94%)
Jan 29, 2026 0.4356 0.4359 0.4050 0.4234 163,700 -0.00(-0.49%)
Jan 28, 2026 0.4201 0.4378 0.4126 0.4255 156,773 +0.00(+0.54%)
Jan 27, 2026 0.4200 0.4282 0.3958 0.4232 164,713 -0.00(-0.09%)
Jan 26, 2026 0.4692 0.4734 0.3931 0.4236 258,456 -0.04(-8.86%)
Jan 23, 2026 0.4686 0.4699 0.4527 0.4648 178,921 -0.00(-0.43%)
Jan 22, 2026 0.4306 0.4874 0.4300 0.4668 125,220 +0.04(+8.86%)
Jan 21, 2026 0.4600 0.4759 0.4288 0.4288 57,676 -0.04(-9.46%)
Jan 20, 2026 0.4447 0.4736 0.4366 0.4736 138,048 +0.01(+2.73%)
Jan 16, 2026 0.4538 0.4751 0.4505 0.4610 70,326 +0.01(+1.54%)
Jan 15, 2026 0.4550 0.4700 0.4525 0.4540 73,179 -0.02(-4.20%)
Jan 14, 2026 0.4762 0.4800 0.4611 0.4739 46,729 -0.01(-1.27%)
Jan 13, 2026 0.4857 0.5063 0.4666 0.4800 143,434 -0.02(-4.17%)
Jan 12, 2026 0.5000 0.5300 0.4265 0.5009 171,040 +0.02(+4.35%)
Jan 09, 2026 0.4540 0.4920 0.4540 0.4800 71,002 +0.03(+5.73%)
Jan 08, 2026 0.4800 0.4800 0.4453 0.4540 95,480 -0.02(-3.40%)
Jan 07, 2026 0.4447 0.4800 0.4447 0.4700 57,865 -0.00(-0.51%)
Jan 06, 2026 0.4519 0.4800 0.4498 0.4724 94,241 +0.01(+1.92%)
Jan 05, 2026 0.4118 0.4800 0.4118 0.4635 82,065 +0.04(+10.12%)
Jan 02, 2026 0.4300 0.4390 0.3800 0.4209 119,936 -0.01(-2.12%)
Dec 31, 2025 0.3800 0.4397 0.3800 0.4300 38,949 -0.00(-0.76%)
Dec 30, 2025 0.4333 0.4537 0.4299 0.4333 25,700 +0.00(+0.96%)
Dec 29, 2025 0.4700 0.4700 0.4234 0.4292 118,423 -0.03(-5.88%)
Dec 26, 2025 0.4400 0.4799 0.4400 0.4560 61,034 +0.02(+5.07%)
Dec 24, 2025 0.4520 0.4520 0.4337 0.4340 18,515 -0.02(-4.70%)
Dec 23, 2025 0.4500 0.4800 0.4499 0.4554 98,790 +0.00(+0.09%)
Dec 22, 2025 0.4300 0.4700 0.4200 0.4550 82,524 +0.03(+7.06%)
Dec 19, 2025 0.4408 0.4499 0.4100 0.4250 90,440 +0.03(+6.76%)
Dec 18, 2025 0.3977 0.4300 0.3850 0.3981 90,586 -0.01(-1.39%)
Dec 17, 2025 0.4261 0.4400 0.4000 0.4037 31,510 +0.01(+3.51%)
Dec 16, 2025 0.4053 0.4053 0.3900 0.3900 18,462 -0.00(-0.69%)
Dec 15, 2025 0.3971 0.4500 0.3867 0.3927 73,261 -0.03(-7.88%)
Dec 12, 2025 0.4351 0.4500 0.3954 0.4263 94,788 -0.00(-0.86%)
Dec 11, 2025 0.4115 0.4450 0.4035 0.4300 135,987 +0.02(+4.37%)
Dec 10, 2025 0.4240 0.4300 0.4120 0.4120 73,950 -0.03(-6.34%)
Dec 09, 2025 0.4274 0.4399 0.3823 0.4399 102,350 +0.05(+11.88%)
Dec 08, 2025 0.3900 0.4079 0.3719 0.3932 86,678 +0.01(+1.71%)
Dec 05, 2025 0.3686 0.3964 0.3686 0.3866 124,543 +0.01(+3.59%)
Dec 04, 2025 0.3772 0.3772 0.3569 0.3732 99,181 -0.01(-2.30%)
Dec 03, 2025 0.3790 0.3940 0.3683 0.3820 22,510 -0.00(-0.98%)
Dec 02, 2025 0.3539 0.3984 0.3539 0.3858 41,914 +0.00(+0.70%)
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.