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 20, 2026 0.3717 0.3780 0.3520 0.3700 284,313 -0.01(-3.57%)
Feb 19, 2026 0.3589 0.4000 0.3500 0.3837 704,122 +0.04(+10.51%)
Feb 18, 2026 0.3440 0.3557 0.3330 0.3472 207,574 +0.01(+2.24%)
Feb 17, 2026 0.3400 0.3442 0.3373 0.3396 296,429 +0.00(+1.37%)
Feb 13, 2026 0.3300 0.3435 0.3273 0.3350 393,761 +0.01(+2.76%)
Feb 12, 2026 0.3416 0.3491 0.3235 0.3260 354,030 -0.02(-5.51%)
Feb 11, 2026 0.3225 0.3500 0.3200 0.3450 338,283 +0.02(+6.84%)
Feb 10, 2026 0.3280 0.3300 0.3187 0.3229 398,061 -0.00(-0.95%)
Feb 09, 2026 0.3202 0.3261 0.3129 0.3260 182,621 +0.00(+0.31%)
Feb 06, 2026 0.3200 0.3263 0.3200 0.3250 47,400 +0.01(+3.21%)
Feb 05, 2026 0.3280 0.3280 0.3100 0.3149 133,790 -0.01(-2.14%)
Feb 04, 2026 0.3268 0.3400 0.3200 0.3218 135,641 -0.00(-0.46%)
Feb 03, 2026 0.3230 0.3323 0.3212 0.3233 64,000 -0.01(-1.91%)
Feb 02, 2026 0.3315 0.3340 0.3296 0.3296 125,338 +0.01(+2.04%)
Jan 30, 2026 0.3275 0.3368 0.3230 0.3230 34,786 -0.02(-4.66%)
Jan 29, 2026 0.3366 0.3500 0.3300 0.3388 273,765 -0.01(-2.50%)
Jan 28, 2026 0.3458 0.3480 0.3180 0.3475 291,532 +0.00(+0.14%)
Jan 27, 2026 0.3180 0.3470 0.3180 0.3470 224,340 +0.01(+4.20%)
Jan 26, 2026 0.3300 0.3500 0.3294 0.3330 257,453 -0.01(-2.06%)
Jan 23, 2026 0.3366 0.3477 0.3360 0.3400 142,249 -0.01(-1.56%)
Jan 22, 2026 0.3471 0.3471 0.3400 0.3454 121,600 -0.00(-0.60%)
Jan 21, 2026 0.3377 0.3500 0.3358 0.3475 309,240 +0.02(+5.30%)
Jan 20, 2026 0.3396 0.3500 0.3300 0.3300 448,710 -0.01(-3.65%)
Jan 16, 2026 0.3500 0.3500 0.3306 0.3425 248,717 -0.03(-6.85%)
Jan 15, 2026 0.3536 0.3710 0.3500 0.3677 253,189 +0.02(+6.58%)
Jan 14, 2026 0.3320 0.3540 0.3270 0.3450 756,378 +0.01(+3.08%)
Jan 13, 2026 0.3200 0.3400 0.3200 0.3347 419,241 +0.02(+4.86%)
Jan 12, 2026 0.3152 0.3300 0.3000 0.3192 275,427 -0.01(-2.06%)
Jan 09, 2026 0.3240 0.3350 0.3145 0.3259 306,870 -0.00(-1.48%)
Jan 08, 2026 0.3206 0.3357 0.3190 0.3308 349,580 +0.01(+2.61%)
Jan 07, 2026 0.3250 0.3258 0.3200 0.3224 233,815 -0.00(-0.15%)
Jan 06, 2026 0.3303 0.3303 0.3200 0.3229 392,955 -0.01(-2.42%)
Jan 05, 2026 0.3425 0.3425 0.3210 0.3309 366,821 -0.01(-1.52%)
Jan 02, 2026 0.3372 0.3398 0.3320 0.3360 150,683 -0.00(-1.18%)
Dec 31, 2025 0.3500 0.3500 0.3325 0.3400 444,627 -0.01(-1.99%)
Dec 30, 2025 0.3573 0.3600 0.3371 0.3469 807,349 +0.03(+7.83%)
Dec 29, 2025 0.3300 0.3374 0.3200 0.3217 406,627 -0.03(-8.09%)
Dec 26, 2025 0.3260 0.3746 0.3220 0.3500 149,835 +0.02(+6.87%)
Dec 24, 2025 0.3389 0.3400 0.3270 0.3275 321,279 -0.01(-3.68%)
Dec 23, 2025 0.3445 0.3450 0.3260 0.3400 880,429 -0.00(-0.53%)
Dec 22, 2025 0.3350 0.3501 0.3200 0.3418 1,932,076 +0.04(+11.63%)
Dec 19, 2025 0.3144 0.3144 0.2981 0.3062 249,865 -0.01(-1.76%)
Dec 18, 2025 0.2782 0.3162 0.2782 0.3117 279,623 +0.03(+11.52%)
Dec 17, 2025 0.2816 0.2848 0.2795 0.2795 48,018 +0.00(+0.65%)
Dec 16, 2025 0.2869 0.2900 0.2777 0.2777 265,507 -0.01(-4.57%)
Dec 15, 2025 0.3019 0.3050 0.2890 0.2910 123,175 -0.02(-5.67%)
Dec 12, 2025 0.3270 0.3300 0.3040 0.3085 154,842 +0.01(+2.83%)
Dec 11, 2025 0.3093 0.3230 0.2901 0.3000 547,118 -0.00(-0.66%)
Dec 10, 2025 0.3230 0.3230 0.2886 0.3020 621,908 -0.02(-6.50%)
Dec 09, 2025 0.3190 0.3548 0.3007 0.3230 1,214,034 -0.06(-16.02%)
Dec 08, 2025 0.4140 0.4160 0.3800 0.3846 154,878 -0.01(-2.16%)
Dec 05, 2025 0.4100 0.4100 0.3850 0.3931 128,640 -0.02(-4.12%)
Dec 04, 2025 0.4095 0.4188 0.4002 0.4100 68,578 -0.01(-1.49%)
Dec 03, 2025 0.4100 0.4400 0.4030 0.4162 231,362 -0.01(-1.89%)
Dec 02, 2025 0.3806 0.4280 0.3782 0.4242 297,427 +0.04(+11.57%)
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.