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 0.5495 0.5495 0.5495 0.5495 505 +0.02(+4.55%)
Feb 13, 2026 0.5225 0.5256 0.5195 0.5256 15,970 +0.00(+0.59%)
Feb 12, 2026 0.5300 0.5300 0.5225 0.5225 26,390 -0.00(-0.72%)
Feb 11, 2026 0.5200 0.5263 0.5200 0.5263 3,901 -0.01(-2.54%)
Feb 10, 2026 0.5417 0.5484 0.5260 0.5400 15,500 +0.01(+2.66%)
Feb 09, 2026 0.5504 0.5504 0.5000 0.5260 339,924 -0.06(-9.48%)
Feb 06, 2026 0.5774 0.5879 0.5774 0.5811 18,420 +0.01(+1.06%)
Feb 05, 2026 0.6050 0.6050 0.5750 0.5750 12,098 -0.05(-8.25%)
Feb 04, 2026 0.6110 0.6267 0.5964 0.6267 64,762 -0.00(-0.05%)
Feb 03, 2026 0.5892 0.6340 0.5892 0.6270 16,245 +0.05(+8.99%)
Feb 02, 2026 0.5525 0.6000 0.5525 0.5753 25,448 +0.03(+6.28%)
Jan 30, 2026 0.5600 0.5651 0.5241 0.5413 24,478 -0.05(-8.92%)
Jan 29, 2026 0.6000 0.6011 0.5500 0.5943 56,751 -0.02(-2.57%)
Jan 28, 2026 0.6105 0.6105 0.6000 0.6100 900 -0.01(-0.81%)
Jan 27, 2026 0.6283 0.6300 0.6120 0.6150 22,690 -0.04(-5.38%)
Jan 26, 2026 0.6376 0.6500 0.6376 0.6500 20,638 +0.01(+1.94%)
Jan 23, 2026 0.6200 0.6427 0.6177 0.6376 15,313 +0.03(+4.40%)
Jan 22, 2026 0.6139 0.6207 0.6095 0.6107 28,475 +0.00(+0.21%)
Jan 21, 2026 0.6000 0.6094 0.6000 0.6094 4,520 +0.00(+0.07%)
Jan 20, 2026 0.6417 0.6417 0.5695 0.6090 11,035 -0.02(-3.13%)
Jan 16, 2026 0.6287 0.6579 0.6287 0.6287 12,608 +0.01(+1.40%)
Jan 15, 2026 0.6250 0.6288 0.6200 0.6200 2,194 -0.02(-3.61%)
Jan 14, 2026 0.6400 0.6795 0.6100 0.6432 13,631 -0.02(-2.55%)
Jan 13, 2026 0.5853 0.6800 0.5760 0.6600 668,316 +0.09(+16.57%)
Jan 12, 2026 0.5700 0.5700 0.5618 0.5662 5,264 +0.01(+1.11%)
Jan 09, 2026 0.5626 0.5626 0.5600 0.5600 11,901 -0.02(-3.45%)
Jan 07, 2026 0.5800 18 +0.01(+1.17%)
Jan 06, 2026 0.5770 0.6028 0.5733 0.5733 111,539 +0.02(+3.19%)
Jan 05, 2026 0.5340 0.5556 0.5200 0.5556 7,461 +0.04(+6.85%)
Jan 02, 2026 0.5200 0.5200 0.5200 0.5200 425 -0.02(-3.29%)
Dec 31, 2025 0.5377 0.5377 0.5377 0.5377 1,007 -0.02(-3.22%)
Dec 30, 2025 0.5600 0.5700 0.5355 0.5556 2,720 +0.03(+6.56%)
Dec 29, 2025 0.5259 0.5559 0.5214 0.5214 35,272 -0.02(-3.80%)
Dec 26, 2025 0.5420 0.5600 0.5420 0.5420 3,236 -0.02(-3.21%)
Dec 24, 2025 0.5600 0.5600 0.5600 0.5600 250 +0.02(+3.21%)
Dec 23, 2025 0.5202 0.5452 0.5202 0.5426 10,475 +0.01(+1.78%)
Dec 22, 2025 0.5331 0.5799 0.5200 0.5331 3,838 +0.01(+2.52%)
Dec 19, 2025 0.5200 0.5200 0.5200 0.5200 2,019 -0.01(-2.59%)
Dec 18, 2025 0.5338 0.5338 0.5338 0.5338 210 -0.01(-2.25%)
Dec 17, 2025 0.5123 0.5461 0.5123 0.5461 19,055 +0.01(+2.42%)
Dec 16, 2025 0.5818 0.5818 0.5332 0.5332 28,795 -0.05(-8.35%)
Dec 15, 2025 0.5814 0.5818 0.5496 0.5818 58,511 +0.00(+0.07%)
Dec 12, 2025 0.5813 0.5855 0.5691 0.5814 126,615 -0.01(-1.59%)
Dec 11, 2025 0.5908 0.5908 0.5908 0.5908 5,010 +0.00(+0.03%)
Dec 10, 2025 0.5827 0.5918 0.5827 0.5906 1,279 -0.02(-2.61%)
Dec 08, 2025 0.6064 0 +0.01(+2.09%)
Dec 05, 2025 0.4992 0.5948 0.4992 0.5940 5,170 +0.01(+1.54%)
Dec 04, 2025 0.5702 0.5879 0.5675 0.5850 42,708 +0.04(+8.33%)
Dec 03, 2025 0.5251 0.5440 0.5227 0.5400 27,405 +0.04(+6.93%)
Dec 02, 2025 0.5000 0.5050 0.3190 0.5050 85,102 +0.01(+2.54%)
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.