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 0.7879 0.7900 0.7310 0.7738 17,543 +0.04(+5.71%)
Feb 23, 2026 0.8050 0.8075 0.7110 0.7320 11,278 -0.05(-6.43%)
Feb 20, 2026 0.8000 0.8146 0.7823 0.7823 3,186 -0.01(-0.97%)
Feb 19, 2026 0.7963 0.8200 0.7770 0.7900 35,110 +0.02(+2.78%)
Feb 18, 2026 0.7288 0.7686 0.7220 0.7686 32,673 +0.03(+4.12%)
Feb 17, 2026 0.7570 0.7765 0.7210 0.7382 10,824 -0.02(-2.48%)
Feb 13, 2026 0.7708 0.8020 0.7460 0.7570 31,592 +0.02(+2.23%)
Feb 12, 2026 0.7691 0.7713 0.7300 0.7405 12,295 -0.04(-4.78%)
Feb 11, 2026 0.7946 0.7953 0.7726 0.7777 6,715 -0.00(-0.29%)
Feb 10, 2026 0.7714 0.7960 0.7714 0.7800 4,937 -0.00(-0.62%)
Feb 09, 2026 0.8560 0.8560 0.7832 0.7849 13,698 -0.03(-3.13%)
Feb 06, 2026 0.8144 0.8170 0.8003 0.8103 6,863 +0.01(+1.33%)
Feb 05, 2026 0.7999 0.8129 0.7996 0.7997 4,545 -0.02(-2.24%)
Feb 04, 2026 0.7851 0.8436 0.7851 0.8180 22,688 -0.02(-1.95%)
Feb 03, 2026 0.8172 0.8434 0.8012 0.8343 14,941 +0.03(+3.55%)
Feb 02, 2026 0.8049 0.8219 0.7890 0.8057 26,210 +0.03(+4.07%)
Jan 30, 2026 0.8586 0.8586 0.7742 0.7742 13,909 -0.11(-11.96%)
Jan 29, 2026 0.8930 0.9163 0.8792 0.8794 33,327 -0.01(-1.19%)
Jan 28, 2026 0.9660 0.9660 0.8800 0.8900 40,245 -0.02(-2.71%)
Jan 27, 2026 0.8781 0.9370 0.8736 0.9148 19,789 +0.01(+1.63%)
Jan 26, 2026 0.8510 0.9001 0.8510 0.9001 36,901 +0.05(+5.44%)
Jan 23, 2026 0.8770 0.9098 0.8408 0.8537 10,795 -0.05(-5.26%)
Jan 22, 2026 0.9222 0.9450 0.8831 0.9011 28,697 +0.03(+3.56%)
Jan 21, 2026 0.8754 0.9100 0.8386 0.8701 58,795 +0.00(+0.50%)
Jan 20, 2026 0.9000 0.9000 0.8261 0.8658 45,008 +0.01(+1.24%)
Jan 16, 2026 0.8707 0.9000 0.8505 0.8552 45,242 +0.00(+0.26%)
Jan 15, 2026 0.9190 0.9190 0.8500 0.8530 24,936 -0.00(-0.08%)
Jan 14, 2026 0.8558 0.8663 0.8477 0.8537 40,665 +0.00(+0.31%)
Jan 13, 2026 0.8559 0.8824 0.8511 0.8511 8,504 +0.01(+0.76%)
Jan 12, 2026 0.8096 0.8530 0.8057 0.8447 43,860 +0.04(+5.19%)
Jan 09, 2026 0.8164 0.8500 0.7901 0.8030 42,445 -0.03(-3.40%)
Jan 08, 2026 0.9670 0.9670 0.7960 0.8313 49,410 -0.08(-8.77%)
Jan 07, 2026 0.9000 0.9673 0.8680 0.9112 69,711 +0.06(+6.45%)
Jan 06, 2026 0.7636 0.8563 0.7304 0.8560 77,152 +0.13(+17.26%)
Jan 05, 2026 0.7000 0.7600 0.7000 0.7300 15,267 +0.03(+4.29%)
Jan 02, 2026 0.7000 0.7000 0.6745 0.7000 38,252 +0.00(+0.00%)
Dec 31, 2025 0.7028 0.7159 0.6922 0.7000 17,063 -0.01(-1.85%)
Dec 30, 2025 0.7124 0.7132 0.7043 0.7132 3,856 +0.01(+0.86%)
Dec 29, 2025 0.7243 0.7500 0.7008 0.7071 53,735 -0.01(-1.10%)
Dec 26, 2025 0.7154 0.7500 0.7019 0.7150 4,226 +0.00(+0.25%)
Dec 24, 2025 0.7050 0.7132 0.7000 0.7132 10,718 +0.02(+3.27%)
Dec 23, 2025 0.6989 0.7020 0.6810 0.6906 6,087 +0.04(+6.41%)
Dec 22, 2025 0.6700 0.6700 0.6467 0.6490 17,831 -0.00(-0.15%)
Dec 19, 2025 0.6611 0.6693 0.6500 0.6500 25,397 -0.01(-2.11%)
Dec 18, 2025 0.7300 0.7300 0.6631 0.6640 33,818 -0.01(-1.50%)
Dec 17, 2025 0.6642 0.6990 0.6593 0.6741 43,944 +0.02(+3.74%)
Dec 16, 2025 0.6700 0.6829 0.6498 0.6498 28,712 -0.02(-3.52%)
Dec 15, 2025 0.6720 0.7150 0.6720 0.6735 30,894 +0.01(+1.13%)
Dec 12, 2025 0.7211 0.7211 0.6389 0.6660 67,731 -0.05(-7.55%)
Dec 11, 2025 0.7200 0.7250 0.7100 0.7204 6,496 +0.00(+0.22%)
Dec 10, 2025 0.7310 0.7310 0.6955 0.7188 8,441 +0.02(+2.13%)
Dec 09, 2025 0.7038 0.7320 0.7038 0.7038 3,474 -0.02(-2.92%)
Dec 08, 2025 0.7213 0.7250 0.7023 0.7250 9,147 +0.03(+3.57%)
Dec 05, 2025 0.6954 0.7000 0.6954 0.7000 3,019 +0.05(+7.05%)
Dec 04, 2025 0.7320 0.7589 0.6539 0.6539 36,037 -0.06(-8.55%)
Dec 03, 2025 0.7260 0.7320 0.7126 0.7150 15,604 -0.00(-0.49%)
Dec 02, 2025 0.7184 0.7320 0.7184 0.7185 16,224 +0.00(+0.34%)
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.