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 1.100 17 +0.00(+0.00%)
Feb 13, 2026 1.000 1.100 1.000 1.100 4,632 +0.11(+11.11%)
Feb 11, 2026 0.9900 3 -0.06(-5.71%)
Feb 10, 2026 1.000 1.050 0.9700 1.050 2,000 +0.05(+5.00%)
Feb 09, 2026 0.9700 1.000 0.9700 1.000 1,231 +0.03(+3.09%)
Feb 06, 2026 0.9700 0.9700 0.9700 0.9700 556 +0.00(+0.00%)
Feb 05, 2026 0.9700 0.9700 0.9700 0.9700 375 +0.01(+1.04%)
Feb 04, 2026 0.9600 0.9900 0.9600 0.9600 850 -0.03(-3.03%)
Feb 02, 2026 0.9900 0 -0.01(-1.00%)
Jan 29, 2026 1.000 8 +0.31(+44.93%)
Jan 26, 2026 0.6900 0 +0.00(+0.00%)
Jan 23, 2026 0.6700 0.6900 0.5100 0.6900 4,185 +0.00(+0.00%)
Jan 21, 2026 0.6900 0 +0.04(+6.15%)
Jan 20, 2026 0.6500 0.6500 0.6500 0.6500 212 -0.02(-2.99%)
Jan 16, 2026 0.7000 0.7000 0.6700 0.6700 2,821 -0.08(-10.67%)
Jan 14, 2026 0.7500 21 +0.48(+177.78%)
Jan 13, 2026 0.2700 0.7500 0.2700 0.2700 211 -0.48(-64.00%)
Jan 09, 2026 0.7500 40 +0.01(+1.35%)
Jan 08, 2026 0.7400 0.7400 0.7400 0.7400 665 -0.01(-1.33%)
Jan 07, 2026 0.7500 0.7500 0.7500 0.7500 1,084 +0.00(+0.00%)
Jan 06, 2026 0.7500 0.7500 0.7500 0.7500 650 +0.00(+0.00%)
Jan 02, 2026 0.7500 0 +0.25(+50.00%)
Dec 30, 2025 0.5000 0 -0.25(-33.33%)
Dec 26, 2025 0.7500 0 +0.00(+0.00%)
Dec 23, 2025 0.7500 0 +0.00(+0.00%)
Dec 22, 2025 0.6500 0.7500 0.6500 0.7500 3,650 +0.26(+53.06%)
Dec 19, 2025 0.0902 0.7500 0.0902 0.4900 311 -0.16(-24.62%)
Dec 18, 2025 0.0902 0.6500 0.0902 0.6500 808 -0.24(-26.97%)
Dec 17, 2025 0.8900 0.8900 0.8900 0.8900 1,050 +0.00(+0.00%)
Dec 16, 2025 0.7500 0.8900 0.7500 0.8900 10,724 +0.00(+0.00%)
Dec 15, 2025 0.8900 0.9000 0.8900 0.8900 261 +0.04(+4.71%)
Dec 12, 2025 0.9000 0.9000 0.8500 0.8500 11,111 -0.02(-2.30%)
Dec 11, 2025 0.8500 0.8900 0.8400 0.8700 3,850 +0.02(+2.35%)
Dec 10, 2025 0.9000 0.9000 0.7500 0.8500 10,695 +0.03(+3.66%)
Dec 09, 2025 0.7400 0.9900 0.7400 0.8200 20,597 +0.08(+10.81%)
Dec 08, 2025 0.6500 0.7500 0.6500 0.7400 3,944 -0.01(-1.33%)
Dec 05, 2025 0.6000 0.7500 0.6000 0.7500 28,470 +0.01(+1.35%)
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.