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 24, 2026 1.050 1.070 1.007 1.070 13,000 +0.04(+3.88%)
Feb 23, 2026 1.030 1.069 1.030 1.030 42,300 +0.00(+0.00%)
Feb 20, 2026 1.040 1.090 1.030 1.030 7,050 -0.08(-7.21%)
Feb 19, 2026 1.113 1.140 1.107 1.110 9,000 -0.20(-15.27%)
Feb 18, 2026 1.150 1.310 1.140 1.310 8,900 +0.16(+13.91%)
Feb 17, 2026 1.085 1.150 1.085 1.150 11,100 +0.20(+21.05%)
Feb 13, 2026 0.9500 0.9500 0.9500 0.9500 300 -0.05(-5.00%)
Feb 11, 2026 1.000 5,000 +0.00(+0.00%)
Feb 10, 2026 1.000 1.000 1.000 1.000 1,500 +0.03(+2.63%)
Feb 09, 2026 1.030 1.030 0.9744 0.9744 8,781 -0.01(-0.57%)
Feb 06, 2026 0.9500 0.9800 0.9500 0.9800 5,600 +0.08(+8.89%)
Feb 05, 2026 0.9000 0.9000 0.9000 0.9000 1,100 -0.06(-6.74%)
Feb 04, 2026 0.9650 0.9650 0.9650 0.9650 7,700 -0.06(-6.17%)
Feb 03, 2026 1.002 1.028 1.002 1.028 2,675 +0.01(+0.83%)
Feb 02, 2026 1.020 1.020 1.020 1.020 6,100 -0.11(-9.89%)
Jan 30, 2026 1.132 1.132 1.132 1.132 250 -0.03(-2.83%)
Jan 29, 2026 1.170 1.180 1.140 1.165 27,925 -0.00(-0.43%)
Jan 28, 2026 1.144 1.200 1.144 1.170 32,500 +0.04(+3.54%)
Jan 27, 2026 1.130 1.180 1.130 1.130 4,000 -0.05(-4.07%)
Jan 26, 2026 1.200 1.210 1.150 1.178 27,635 +0.04(+3.79%)
Jan 23, 2026 1.135 1.135 1.135 1.135 2,200 +0.03(+3.18%)
Jan 22, 2026 1.200 1.200 1.100 1.100 59,000 -0.11(-9.09%)
Jan 21, 2026 1.140 1.210 1.140 1.210 7,950 +0.02(+1.68%)
Jan 20, 2026 1.204 1.310 1.178 1.190 12,341 -0.15(-11.46%)
Jan 16, 2026 1.300 1.350 1.284 1.344 7,130 +0.03(+2.60%)
Jan 15, 2026 1.320 1.360 1.230 1.310 8,817 -0.01(-0.76%)
Jan 14, 2026 1.160 1.340 1.125 1.320 157,280 +0.16(+13.79%)
Jan 13, 2026 1.150 1.270 1.130 1.160 37,810 -0.11(-8.66%)
Jan 12, 2026 1.240 1.408 1.110 1.270 137,350 +0.09(+7.63%)
Jan 09, 2026 1.050 1.190 1.050 1.180 51,300 +0.22(+22.92%)
Jan 08, 2026 0.9500 0.9600 0.9488 0.9600 23,209 +0.13(+15.66%)
Jan 07, 2026 0.8300 0.8300 0.8300 0.8300 12,223 +0.01(+1.45%)
Jan 06, 2026 0.8700 0.8700 0.8181 0.8181 25,900 -0.05(-5.97%)
Jan 05, 2026 0.8499 0.8790 0.8235 0.8700 19,562 +0.08(+10.42%)
Jan 02, 2026 0.7879 0.7879 0.7879 0.7879 6,700 -0.01(-1.51%)
Dec 29, 2025 0.8000 50 +0.05(+6.43%)
Dec 23, 2025 0.7517 0 -0.04(-4.96%)
Dec 22, 2025 0.7805 0.7909 0.7805 0.7909 7,200 -0.00(-0.53%)
Dec 19, 2025 0.7951 0.7951 0.7951 0.7951 500 -0.03(-3.38%)
Dec 18, 2025 0.7700 0.8229 0.7700 0.8229 17,675 -0.06(-6.49%)
Dec 16, 2025 0.8800 0 -0.09(-9.20%)
Dec 12, 2025 0.9692 0 +0.10(+11.92%)
Dec 11, 2025 0.8666 0.8666 0.8464 0.8660 9,100 -0.00(-0.46%)
Dec 10, 2025 0.8700 0.8700 0.8700 0.8700 1,700 +0.00(+0.00%)
Dec 09, 2025 0.8700 0.8800 0.8700 0.8700 500 -0.02(-2.60%)
Dec 08, 2025 0.8932 0.8932 0.8932 0.8932 1,099 -0.07(-7.26%)
Dec 04, 2025 0.9631 0 -0.04(-3.69%)
Dec 03, 2025 0.9904 1.000 0.8722 1.000 39,500 +0.24(+31.58%)
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.