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 23, 2026 0.3318 0.3318 0.3318 0.3318 2,000 +0.08(+30.12%)
Feb 18, 2026 0.2550 0 -0.01(-1.92%)
Feb 17, 2026 0.2800 0.2800 0.2500 0.2600 34,780 +0.02(+7.66%)
Feb 13, 2026 0.2415 0.2415 0.2300 0.2415 35,150 +0.01(+4.95%)
Feb 12, 2026 0.2500 0.2800 0.2301 0.2301 99,774 -0.05(-17.82%)
Feb 10, 2026 0.2800 0 +0.04(+17.65%)
Feb 06, 2026 0.2380 0 -0.01(-2.06%)
Feb 05, 2026 0.2500 0.2800 0.2374 0.2430 278,454 -0.02(-8.30%)
Feb 04, 2026 0.2650 0.2650 0.2650 0.2650 56,097 +0.02(+7.07%)
Feb 03, 2026 0.2650 0.2650 0.2452 0.2475 48,412 -0.02(-8.33%)
Feb 02, 2026 0.2700 0.2700 0.2257 0.2700 127,999 +0.02(+5.88%)
Jan 30, 2026 0.2700 0.2700 0.2430 0.2550 113,784 -0.02(-5.90%)
Jan 29, 2026 0.2805 0.3300 0.2710 0.2710 64,461 -0.04(-13.97%)
Jan 28, 2026 0.3330 0.4105 0.2943 0.3150 81,480 -0.02(-5.41%)
Jan 27, 2026 0.3300 0.3330 0.3300 0.3330 29,000 +0.02(+5.21%)
Jan 26, 2026 0.3000 0.3330 0.3000 0.3165 12,933 -0.02(-4.61%)
Jan 23, 2026 0.3300 0.3330 0.3165 0.3318 63,237 +0.01(+3.75%)
Jan 22, 2026 0.2680 0.3584 0.2680 0.3198 44,295 +0.01(+4.00%)
Jan 21, 2026 0.2750 0.3292 0.2750 0.3075 405,250 +0.06(+23.54%)
Jan 20, 2026 0.2500 0.2500 0.2489 0.2489 30,045 +0.01(+3.71%)
Jan 16, 2026 0.2600 0.2600 0.2396 0.2400 78,000 -0.02(-7.69%)
Jan 15, 2026 0.2645 0.2675 0.2600 0.2600 27,500 -0.01(-2.73%)
Jan 14, 2026 0.2750 0.2750 0.2673 0.2673 51,500 +0.00(+0.87%)
Jan 13, 2026 0.2784 0.2800 0.2650 0.2650 129,390 +0.01(+2.87%)
Jan 12, 2026 0.2700 0.2900 0.2500 0.2576 206,118 +0.01(+3.04%)
Jan 09, 2026 0.2525 0.2859 0.2500 0.2500 58,020 +0.00(+1.01%)
Jan 08, 2026 0.2351 0.2500 0.2234 0.2475 1,686,500 +0.01(+5.50%)
Jan 07, 2026 0.2321 0.2346 0.2232 0.2346 2,000 -0.00(-1.22%)
Jan 06, 2026 0.2375 0.2375 0.2240 0.2375 96,800 +0.00(+0.21%)
Jan 05, 2026 0.2315 0.2370 0.2310 0.2370 118,750 +0.01(+5.61%)
Jan 02, 2026 0.2244 0.2375 0.2100 0.2244 101,500 +0.01(+6.86%)
Dec 30, 2025 0.2100 0 -0.01(-2.91%)
Dec 29, 2025 0.2163 0.2163 0.2163 0.2163 20,000 -0.01(-3.87%)
Dec 26, 2025 0.2185 0.2250 0.2185 0.2250 69,802 +0.01(+2.27%)
Dec 24, 2025 0.2200 0.2200 0.2090 0.2200 35,000 +0.01(+4.76%)
Dec 23, 2025 0.2000 0.2100 0.2000 0.2100 28,900 +0.01(+6.33%)
Dec 22, 2025 0.1898 0.1975 0.1898 0.1975 2,205 +0.01(+3.95%)
Dec 19, 2025 0.1951 0.2266 0.1750 0.1900 173,020 +0.02(+11.76%)
Dec 18, 2025 0.1700 0.1750 0.1700 0.1700 39,200 +0.00(+0.00%)
Dec 10, 2025 0.1700 2,850 +0.00(+0.00%)
Dec 09, 2025 0.1700 0.1700 0.1700 0.1700 14,000 +0.01(+6.18%)
Dec 08, 2025 0.1601 0.1601 0.1601 0.1601 500 +0.01(+6.73%)
Dec 05, 2025 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-11.76%)
Dec 04, 2025 0.1725 0.1725 0.1700 0.1700 7,850 +0.01(+3.79%)
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.