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 0.9429 0.9907 0.9380 0.9737 41,901 +0.04(+4.53%)
Feb 23, 2026 0.9287 0.9320 0.9156 0.9315 116,493 +0.01(+0.76%)
Feb 20, 2026 0.8654 0.9245 0.8500 0.9245 110,064 +0.07(+7.60%)
Feb 19, 2026 0.8520 0.8900 0.8300 0.8592 58,027 -0.01(-0.58%)
Feb 18, 2026 0.8524 0.8797 0.8520 0.8642 85,578 +0.01(+1.43%)
Feb 17, 2026 0.8500 0.8970 0.8367 0.8520 128,320 -0.04(-4.73%)
Feb 13, 2026 0.9251 0.9251 0.8800 0.8943 120,142 -0.02(-2.46%)
Feb 12, 2026 0.9900 1.000 0.9085 0.9169 97,687 -0.07(-7.38%)
Feb 11, 2026 0.9482 1.020 0.9358 0.9900 128,066 +0.04(+4.20%)
Feb 10, 2026 1.000 1.000 0.9325 0.9501 84,160 +0.00(+0.01%)
Feb 09, 2026 0.9107 0.9500 0.9000 0.9500 116,732 +0.06(+6.26%)
Feb 06, 2026 0.8824 0.9139 0.8370 0.8940 117,051 +0.03(+3.11%)
Feb 05, 2026 0.9199 0.9207 0.8577 0.8670 180,345 -0.06(-6.27%)
Feb 04, 2026 0.9655 0.9655 0.9030 0.9250 199,319 -0.03(-2.79%)
Feb 03, 2026 0.9700 0.9700 0.9244 0.9515 90,782 +0.03(+3.47%)
Feb 02, 2026 0.9500 0.9970 0.8879 0.9196 144,531 -0.04(-4.10%)
Jan 30, 2026 0.9500 1.010 0.9200 0.9589 343,360 -0.04(-4.11%)
Jan 29, 2026 1.040 1.080 0.9476 1.000 230,285 -0.04(-3.85%)
Jan 28, 2026 1.023 1.080 1.012 1.040 287,942 +0.03(+2.81%)
Jan 27, 2026 1.050 1.120 0.9516 1.012 382,797 -0.01(-0.82%)
Jan 26, 2026 1.127 1.145 1.010 1.020 747,752 -0.05(-4.27%)
Jan 23, 2026 1.006 1.080 0.9868 1.065 630,168 +0.07(+7.42%)
Jan 22, 2026 0.9870 1.020 0.9298 0.9919 289,809 +0.07(+7.24%)
Jan 21, 2026 0.9935 1.050 0.9114 0.9249 357,637 -0.03(-3.39%)
Jan 20, 2026 1.030 1.070 0.9200 0.9574 635,466 -0.05(-5.21%)
Jan 16, 2026 0.9688 1.030 0.9589 1.010 974,226 +0.07(+6.95%)
Jan 15, 2026 0.8659 0.9500 0.8360 0.9444 568,198 +0.09(+11.11%)
Jan 14, 2026 0.8600 0.8708 0.8500 0.8500 60,723 -0.01(-0.58%)
Jan 13, 2026 0.9154 0.9196 0.8500 0.8550 75,846 -0.05(-6.00%)
Jan 12, 2026 0.9192 0.9192 0.8895 0.9096 69,395 +0.02(+2.40%)
Jan 09, 2026 0.8600 0.9033 0.8600 0.8883 58,550 +0.03(+3.36%)
Jan 08, 2026 0.8519 0.8761 0.8500 0.8594 72,109 -0.02(-2.24%)
Jan 07, 2026 0.8789 0.9000 0.8665 0.8791 33,960 -0.01(-1.22%)
Jan 06, 2026 0.8855 0.9100 0.8780 0.8900 57,697 +0.02(+2.42%)
Jan 05, 2026 0.8950 0.9249 0.8690 0.8690 67,829 -0.02(-2.36%)
Jan 02, 2026 0.8867 0.9100 0.8501 0.8900 165,559 -0.02(-1.95%)
Dec 31, 2025 0.9196 0.9237 0.8952 0.9077 57,054 -0.01(-1.29%)
Dec 30, 2025 0.9670 0.9800 0.9164 0.9196 139,984 -0.04(-4.13%)
Dec 29, 2025 1.006 1.030 0.9200 0.9592 182,294 -0.15(-13.59%)
Dec 26, 2025 0.9800 1.125 0.9575 1.110 74,841 +0.11(+11.55%)
Dec 24, 2025 0.9800 0.9951 0.9500 0.9951 67,975 +0.02(+1.54%)
Dec 23, 2025 0.9849 1.030 0.9567 0.9800 149,627 -0.00(-0.32%)
Dec 22, 2025 0.9387 0.9867 0.8993 0.9831 165,300 +0.08(+9.10%)
Dec 19, 2025 0.9099 0.9280 0.8800 0.9011 186,550 +0.01(+0.68%)
Dec 18, 2025 0.7974 0.9035 0.7974 0.8950 360,366 +0.10(+13.29%)
Dec 17, 2025 0.8083 0.8110 0.7900 0.7900 70,876 -0.01(-1.21%)
Dec 16, 2025 0.7620 0.8074 0.7620 0.7997 30,504 -0.01(-1.30%)
Dec 15, 2025 0.8522 0.8536 0.8032 0.8102 33,068 +0.00(+0.22%)
Dec 12, 2025 0.8400 0.8478 0.7876 0.8084 55,965 -0.03(-3.01%)
Dec 11, 2025 0.7900 0.8335 0.7850 0.8335 60,546 +0.07(+9.20%)
Dec 10, 2025 0.7473 0.7633 0.7346 0.7633 43,716 +0.03(+4.18%)
Dec 09, 2025 0.7541 0.7600 0.7327 0.7327 37,576 -0.00(-0.45%)
Dec 08, 2025 0.7449 0.7561 0.7268 0.7360 28,987 -0.01(-1.87%)
Dec 05, 2025 0.7600 0.7698 0.7060 0.7500 13,310 -0.02(-2.85%)
Dec 04, 2025 0.8070 0.8070 0.7720 0.7720 39,395 -0.04(-4.35%)
Dec 03, 2025 0.8049 0.8225 0.7944 0.8071 21,438 +0.01(+0.67%)
Dec 02, 2025 0.8174 0.8174 0.7970 0.8017 9,163 +0.00(+0.21%)
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.