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 25, 2026 0.2500 0.2500 0.1823 0.1897 83,540 +0.00(+1.93%)
Feb 24, 2026 0.2000 0.2000 0.1788 0.1861 82,112 -0.01(-6.01%)
Feb 23, 2026 0.2049 0.2100 0.1800 0.1980 80,760 +0.00(+1.28%)
Feb 20, 2026 0.1938 0.2100 0.1799 0.1955 98,647 +0.01(+6.02%)
Feb 19, 2026 0.1707 0.1844 0.1555 0.1844 120,887 +0.00(+0.77%)
Feb 18, 2026 0.1873 0.1873 0.1714 0.1830 187,370 +0.00(+2.35%)
Feb 17, 2026 0.1768 0.1920 0.1700 0.1788 106,938 -0.02(-8.45%)
Feb 13, 2026 0.1904 0.2022 0.1904 0.1953 45,035 +0.00(+2.41%)
Feb 12, 2026 0.2100 0.2100 0.1839 0.1907 288,304 -0.02(-9.62%)
Feb 11, 2026 0.2042 0.2120 0.2042 0.2110 609,010 +0.00(+1.15%)
Feb 10, 2026 0.2267 0.2295 0.2041 0.2086 35,860 -0.02(-7.08%)
Feb 09, 2026 0.2112 0.2300 0.2027 0.2245 162,123 +0.03(+15.42%)
Feb 06, 2026 0.1797 0.2032 0.1797 0.1945 207,954 +0.01(+8.06%)
Feb 05, 2026 0.1200 0.2084 0.1200 0.1800 328,519 -0.02(-9.86%)
Feb 04, 2026 0.2259 0.2330 0.1997 0.1997 95,069 -0.01(-6.29%)
Feb 03, 2026 0.2042 0.2200 0.2000 0.2131 140,880 +0.03(+13.65%)
Feb 02, 2026 0.2025 0.2073 0.1875 0.1875 62,859 -0.02(-8.13%)
Jan 30, 2026 0.2279 0.2279 0.1950 0.2041 915,752 -0.04(-15.56%)
Jan 29, 2026 0.2900 0.2900 0.2272 0.2417 1,071,809 -0.04(-13.06%)
Jan 28, 2026 0.2768 0.2918 0.2248 0.2780 2,339,124 +0.03(+11.20%)
Jan 27, 2026 0.2315 0.2500 0.2199 0.2500 326,229 +0.03(+12.46%)
Jan 26, 2026 0.2783 0.3100 0.2204 0.2223 1,237,233 -0.02(-7.34%)
Jan 23, 2026 0.2200 0.2499 0.2145 0.2399 518,774 +0.03(+11.84%)
Jan 22, 2026 0.1925 0.2175 0.1830 0.2145 386,946 +0.04(+22.50%)
Jan 21, 2026 0.1980 0.1980 0.1594 0.1751 309,757 -0.02(-9.70%)
Jan 20, 2026 0.1522 0.1980 0.1467 0.1939 193,193 +0.04(+29.27%)
Jan 16, 2026 0.1710 0.1983 0.1421 0.1500 119,257 -0.01(-4.28%)
Jan 15, 2026 0.1624 0.1640 0.1534 0.1567 72,895 +0.01(+4.26%)
Jan 14, 2026 0.1554 0.1600 0.1458 0.1503 337,704 +0.00(+3.30%)
Jan 13, 2026 0.1650 0.1650 0.1425 0.1455 148,662 -0.01(-7.50%)
Jan 12, 2026 0.1686 0.1924 0.1573 0.1573 142,755 +0.00(+1.48%)
Jan 09, 2026 0.1591 0.1680 0.1441 0.1550 361,028 +0.01(+6.90%)
Jan 08, 2026 0.1085 0.1493 0.1078 0.1450 913,534 +0.04(+32.30%)
Jan 07, 2026 0.1300 0.1300 0.1029 0.1096 449,022 -0.00(-3.18%)
Jan 06, 2026 0.1150 0.1247 0.1132 0.1132 98,949 +0.02(+15.75%)
Jan 05, 2026 0.1002 0.1100 0.0976 0.0978 197,247 -0.00(-1.01%)
Jan 02, 2026 0.0960 0.0988 0.0960 0.0988 5,700 +0.00(+4.00%)
Dec 31, 2025 0.0968 0.1100 0.0934 0.0950 107,500 -0.01(-12.68%)
Dec 30, 2025 0.0945 0.1088 0.0945 0.1088 35,000 +0.01(+7.72%)
Dec 29, 2025 0.1100 0.1100 0.0935 0.1010 226,050 -0.01(-6.48%)
Dec 26, 2025 0.1167 0.1167 0.1080 0.1080 7,600 -0.01(-6.90%)
Dec 24, 2025 0.1149 0.1200 0.1120 0.1160 120,004 +0.00(+0.96%)
Dec 23, 2025 0.1200 0.1327 0.1134 0.1149 190,303 -0.00(-0.09%)
Dec 22, 2025 0.1096 0.1363 0.1096 0.1150 343,420 +0.01(+8.18%)
Dec 19, 2025 0.1157 0.1157 0.1020 0.1063 56,895 -0.01(-9.53%)
Dec 18, 2025 0.1128 0.1300 0.1128 0.1175 9,418 -0.02(-14.23%)
Dec 17, 2025 0.1305 0.1370 0.1305 0.1370 25,500 +0.00(+3.16%)
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.