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 27, 2026 0.0205 0.0275 0.0205 0.0275 50,500 -0.00(-8.33%)
Feb 26, 2026 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+9.09%)
Feb 25, 2026 0.0300 0.0300 0.0217 0.0275 48,679 -0.00(-8.33%)
Feb 23, 2026 0.0300 0 +0.00(+0.00%)
Feb 19, 2026 0.0300 0 +0.00(+0.00%)
Feb 18, 2026 0.0225 0.0300 0.0225 0.0300 30,888 +0.01(+33.33%)
Feb 17, 2026 0.0325 0.0325 0.0225 0.0225 18,000 -0.01(-25.00%)
Feb 13, 2026 0.0300 0.0300 0.0223 0.0300 4,430 +0.01(+36.36%)
Feb 12, 2026 0.0300 0.0300 0.0217 0.0220 27,985 -0.01(-26.67%)
Feb 11, 2026 0.0236 0.0300 0.0236 0.0300 36,500 +0.00(+0.00%)
Feb 10, 2026 0.0149 0.0300 0.0149 0.0300 45,275 +0.00(+0.00%)
Feb 09, 2026 0.0300 0.0300 0.0149 0.0300 128,002 +0.00(+9.09%)
Feb 06, 2026 0.0275 0.0300 0.0270 0.0275 27,000 -0.00(-8.33%)
Feb 05, 2026 0.0234 0.0300 0.0234 0.0300 16,022 +0.00(+0.00%)
Feb 04, 2026 0.0300 0.0300 0.0168 0.0300 14,781 +0.00(+0.00%)
Feb 03, 2026 0.0189 0.0300 0.0189 0.0300 45,559 +0.00(+20.00%)
Feb 02, 2026 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Jan 30, 2026 0.0250 0.0250 0.0250 0.0250 666 +0.00(+0.00%)
Jan 29, 2026 0.0250 0.0250 0.0249 0.0250 74,552 -0.00(-9.09%)
Jan 28, 2026 0.0275 0.0275 0.0250 0.0275 11,000 +0.00(+10.00%)
Jan 27, 2026 0.0270 0.0300 0.0250 0.0250 56,476 -0.00(-3.85%)
Jan 26, 2026 0.0300 0.0375 0.0260 0.0260 48,974 -0.02(-42.22%)
Jan 23, 2026 0.0900 0.0900 0.0300 0.0450 146,705 +0.01(+50.00%)
Jan 22, 2026 0.0300 0.0300 0.0285 0.0300 104,154 +0.00(+0.00%)
Jan 20, 2026 0.0300 0 +0.00(+0.00%)
Jan 15, 2026 0.0300 0 +0.00(+0.00%)
Jan 14, 2026 0.0270 0.0300 0.0270 0.0300 76,925 +0.00(+0.00%)
Jan 13, 2026 0.0300 0.0300 0.0300 0.0300 1,096 +0.00(+11.11%)
Jan 12, 2026 0.0275 0.0275 0.0250 0.0270 21,500 -0.00(-10.00%)
Jan 09, 2026 0.0300 0.0300 0.0250 0.0300 482,598 +0.00(+9.09%)
Jan 08, 2026 0.0275 0.0275 0.0275 0.0275 164 +0.00(+10.00%)
Jan 07, 2026 0.0250 0.0250 0.0250 0.0250 33,406 -0.00(-16.67%)
Jan 06, 2026 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Jan 05, 2026 0.0300 0.0300 0.0263 0.0300 46,125 +0.00(+0.00%)
Jan 02, 2026 0.0300 0.0300 0.0100 0.0300 10,100 +0.00(+9.09%)
Dec 31, 2025 0.0250 0.0280 0.0250 0.0275 23,675 +0.00(+4.56%)
Dec 30, 2025 0.0300 0.0300 0.0250 0.0263 95,708 -0.00(-2.59%)
Dec 29, 2025 0.0250 0.0300 0.0250 0.0270 6,100 +0.00(+8.43%)
Dec 26, 2025 0.0249 0.0249 0.0200 0.0249 127,697 +0.00(+21.46%)
Dec 23, 2025 0.0205 0 -0.00(-13.14%)
Dec 22, 2025 0.0241 0.0241 0.0222 0.0236 232,692 +0.00(+6.31%)
Dec 19, 2025 0.0222 0.0222 0.0178 0.0222 123,795 +0.00(+0.00%)
Dec 18, 2025 0.0162 0.0222 0.0162 0.0222 3,400 +0.01(+37.89%)
Dec 17, 2025 0.0161 0.0161 0.0161 0.0161 375 -0.01(-29.69%)
Dec 16, 2025 0.0229 0.0229 0.0229 0.0229 11,551 +0.00(+0.00%)
Dec 15, 2025 0.0229 0.0229 0.0171 0.0229 7,388 +0.00(+14.50%)
Dec 12, 2025 0.0200 0.0200 0.0200 0.0200 21,030 +0.01(+100.00%)
Dec 11, 2025 0.0100 0.0150 0.0100 0.0100 23,450 +0.00(+0.00%)
Dec 10, 2025 0.0100 0.0200 0.0100 0.0100 7,250 +0.00(+0.00%)
Dec 09, 2025 0.0100 0.0100 0.0100 0.0100 28,026 +0.00(+0.00%)
Dec 08, 2025 0.0151 0.0200 0.0100 0.0100 189,338 -0.01(-33.77%)
Dec 04, 2025 0.0151 0 -0.00(-1.31%)
Dec 02, 2025 0.0153 0 -0.00(-23.50%)
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.