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 26, 2026 0.0587 0.0650 0.0551 0.0623 50,068 +0.00(+3.83%)
Feb 25, 2026 0.0615 0.0627 0.0600 0.0600 10,184 +0.00(+1.18%)
Feb 24, 2026 0.0604 0.0650 0.0563 0.0593 261,063 +0.00(+2.95%)
Feb 23, 2026 0.0580 0.0650 0.0575 0.0576 2,977 -0.01(-10.42%)
Feb 20, 2026 0.0643 0.0650 0.0580 0.0643 6,055 +0.01(+11.83%)
Feb 19, 2026 0.0605 0.0610 0.0575 0.0575 10,397 -0.00(-6.35%)
Feb 18, 2026 0.0531 0.0622 0.0531 0.0614 41,073 -0.00(-0.97%)
Feb 17, 2026 0.0608 0.0630 0.0575 0.0620 51,875 -0.00(-1.59%)
Feb 13, 2026 0.0574 0.0640 0.0571 0.0630 18,539 -0.00(-1.87%)
Feb 12, 2026 0.0642 0.0650 0.0642 0.0642 3,774 +0.00(+2.23%)
Feb 11, 2026 0.0628 0.0628 0.0626 0.0628 2,076 -0.00(-2.03%)
Feb 10, 2026 0.0587 0.0641 0.0587 0.0641 22,221 +0.00(+3.39%)
Feb 09, 2026 0.0585 0.0672 0.0585 0.0620 17,258 +0.00(+2.65%)
Feb 06, 2026 0.0584 0.0622 0.0550 0.0604 64,523 -0.00(-2.58%)
Feb 05, 2026 0.0603 0.0632 0.0573 0.0620 359,945 +0.01(+12.73%)
Feb 04, 2026 0.0531 0.0620 0.0531 0.0550 19,640 -0.00(-4.51%)
Feb 03, 2026 0.0576 0.0627 0.0550 0.0576 18,728 -0.00(-5.57%)
Feb 02, 2026 0.0607 0.0619 0.0531 0.0610 38,463 +0.01(+10.71%)
Jan 30, 2026 0.0612 0.0612 0.0540 0.0551 18,523 -0.00(-5.81%)
Jan 29, 2026 0.0606 0.0624 0.0560 0.0585 8,594 -0.01(-9.02%)
Jan 28, 2026 0.0620 0.0650 0.0557 0.0643 25,729 +0.00(+2.06%)
Jan 27, 2026 0.0601 0.0656 0.0566 0.0630 13,138 +0.00(+4.65%)
Jan 26, 2026 0.0622 0.0670 0.0580 0.0602 122,537 -0.00(-2.90%)
Jan 23, 2026 0.0550 0.0622 0.0550 0.0620 29,827 +0.00(+4.91%)
Jan 22, 2026 0.0610 0.0623 0.0536 0.0591 47,975 -0.00(-1.99%)
Jan 21, 2026 0.0600 0.0608 0.0539 0.0603 11,908 +0.00(+0.00%)
Jan 20, 2026 0.0531 0.0655 0.0480 0.0603 64,406 +0.00(+6.35%)
Jan 16, 2026 0.0547 0.0617 0.0547 0.0567 12,083 -0.00(-5.81%)
Jan 15, 2026 0.0583 0.0602 0.0536 0.0602 41,285 -0.00(-1.95%)
Jan 14, 2026 0.0590 0.0615 0.0590 0.0614 11,425 +0.00(+7.34%)
Jan 13, 2026 0.0600 0.0655 0.0572 0.0572 8,789 -0.00(-2.05%)
Jan 12, 2026 0.0609 0.0620 0.0531 0.0584 15,549 -0.00(-4.11%)
Jan 09, 2026 0.0608 0.0620 0.0590 0.0609 20,359 +0.00(+0.00%)
Jan 08, 2026 0.0536 0.0609 0.0530 0.0609 2,163 +0.00(+7.60%)
Jan 07, 2026 0.0530 0.0620 0.0530 0.0566 33,318 +0.00(+2.91%)
Jan 06, 2026 0.0600 0.0620 0.0501 0.0550 6,645 +0.00(+1.85%)
Jan 05, 2026 0.0520 0.0582 0.0520 0.0540 6,375 -0.00(-1.82%)
Jan 02, 2026 0.0554 0.0620 0.0510 0.0550 56,325 -0.00(-7.87%)
Dec 31, 2025 0.0530 0.0650 0.0501 0.0597 119,109 +0.01(+12.64%)
Dec 30, 2025 0.0572 0.0600 0.0501 0.0530 77,535 +0.00(+0.00%)
Dec 29, 2025 0.0501 0.0640 0.0501 0.0530 56,133 -0.01(-14.10%)
Dec 26, 2025 0.0571 0.0640 0.0521 0.0617 41,784 +0.00(+8.25%)
Dec 24, 2025 0.0566 0.0570 0.0557 0.0570 7,150 +0.01(+13.77%)
Dec 23, 2025 0.0640 0.0640 0.0501 0.0501 59,280 -0.01(-18.40%)
Dec 22, 2025 0.0623 0.0662 0.0539 0.0614 254,360 +0.00(+5.86%)
Dec 19, 2025 0.0563 0.0580 0.0530 0.0580 102,211 +0.00(+8.21%)
Dec 18, 2025 0.0606 0.0630 0.0535 0.0536 10,792 -0.01(-12.85%)
Dec 17, 2025 0.0571 0.0640 0.0501 0.0615 41,137 +0.00(+5.31%)
Dec 16, 2025 0.0548 0.0584 0.0495 0.0584 73,368 +0.00(+8.55%)
Dec 15, 2025 0.0563 0.0589 0.0500 0.0538 21,841 -0.00(-7.88%)
Dec 12, 2025 0.0579 0.0606 0.0500 0.0584 21,291 +0.00(+3.55%)
Dec 11, 2025 0.0565 0.0571 0.0500 0.0564 29,541 +0.00(+2.55%)
Dec 10, 2025 0.0610 0.0610 0.0539 0.0550 27,681 -0.01(-15.12%)
Dec 09, 2025 0.0606 0.0670 0.0510 0.0648 59,943 +0.00(+8.00%)
Dec 08, 2025 0.0599 0.0646 0.0557 0.0600 33,648 -0.00(-1.15%)
Dec 05, 2025 0.0536 0.0618 0.0536 0.0607 20,463 -0.00(-1.62%)
Dec 04, 2025 0.0556 0.0630 0.0538 0.0617 23,960 -0.00(-2.99%)
Dec 03, 2025 0.0470 0.0636 0.0455 0.0636 68,110 +0.01(+15.85%)
Dec 02, 2025 0.0550 0.0600 0.0500 0.0549 72,644 -0.00(-4.36%)
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.