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 0.1045 0.1180 0.1045 0.1080 68,384 -0.01(-5.59%)
Feb 19, 2026 0.1104 0.1144 0.1090 0.1144 85,146 +0.00(+3.81%)
Feb 18, 2026 0.1074 0.1148 0.1074 0.1102 87,641 +0.00(+1.47%)
Feb 17, 2026 0.1175 0.1175 0.1058 0.1086 138,058 -0.01(-7.57%)
Feb 13, 2026 0.1143 0.1175 0.1118 0.1175 158,925 +0.00(+1.64%)
Feb 12, 2026 0.1159 0.1203 0.1110 0.1156 59,638 -0.00(-0.17%)
Feb 11, 2026 0.1274 0.1274 0.1098 0.1158 125,025 -0.01(-6.23%)
Feb 10, 2026 0.1207 0.1235 0.1172 0.1235 11,229 +0.00(+2.57%)
Feb 09, 2026 0.1129 0.1273 0.1129 0.1204 176,673 -0.00(-3.60%)
Feb 06, 2026 0.1132 0.1254 0.1129 0.1249 90,505 +0.00(+4.08%)
Feb 05, 2026 0.1166 0.1249 0.1138 0.1200 162,109 -0.00(-3.15%)
Feb 04, 2026 0.1253 0.1370 0.1167 0.1239 185,648 -0.00(-0.88%)
Feb 03, 2026 0.1348 0.1355 0.1205 0.1250 67,471 -0.01(-4.51%)
Feb 02, 2026 0.1289 0.1309 0.1241 0.1309 87,351 +0.00(+2.27%)
Jan 30, 2026 0.1300 0.1371 0.1247 0.1280 15,985 -0.00(-1.39%)
Jan 29, 2026 0.1241 0.1300 0.1241 0.1298 107,722 +0.00(+1.96%)
Jan 28, 2026 0.1300 0.1300 0.1240 0.1273 137,401 -0.00(-2.08%)
Jan 27, 2026 0.1267 0.1306 0.1246 0.1300 222,637 +0.00(+3.17%)
Jan 26, 2026 0.1294 0.1294 0.1235 0.1260 14,977 -0.00(-2.33%)
Jan 23, 2026 0.1317 0.1350 0.1202 0.1290 400,935 -0.00(-1.75%)
Jan 22, 2026 0.1336 0.1400 0.1247 0.1313 79,058 -0.00(-0.98%)
Jan 21, 2026 0.1318 0.1390 0.1300 0.1326 10,008 +0.00(+0.23%)
Jan 20, 2026 0.1371 0.1430 0.1248 0.1323 272,663 -0.00(-3.08%)
Jan 16, 2026 0.1418 0.1420 0.1319 0.1365 98,222 -0.01(-4.21%)
Jan 15, 2026 0.1384 0.1425 0.1360 0.1425 52,394 +0.00(+1.86%)
Jan 14, 2026 0.1395 0.1425 0.1324 0.1399 83,580 +0.01(+4.64%)
Jan 13, 2026 0.1352 0.1400 0.1250 0.1337 171,333 +0.01(+4.05%)
Jan 12, 2026 0.1265 0.1410 0.1241 0.1285 90,581 -0.00(-2.43%)
Jan 09, 2026 0.1324 0.1404 0.1263 0.1317 111,797 -0.00(-0.23%)
Jan 08, 2026 0.1351 0.1410 0.1160 0.1320 319,056 -0.01(-5.58%)
Jan 07, 2026 0.1518 0.1540 0.1351 0.1398 331,917 -0.01(-9.22%)
Jan 06, 2026 0.1550 0.1598 0.1500 0.1540 60,039 -0.01(-3.75%)
Jan 05, 2026 0.1600 0.1600 0.1450 0.1600 234,698 +0.00(+0.25%)
Jan 02, 2026 0.1626 0.1700 0.1517 0.1596 128,673 +0.00(+2.37%)
Dec 31, 2025 0.1710 0.1710 0.1500 0.1559 333,828 +0.00(+0.58%)
Dec 30, 2025 0.1688 0.1688 0.1521 0.1550 245,046 -0.01(-3.13%)
Dec 29, 2025 0.1800 0.1920 0.1510 0.1600 540,724 -0.02(-11.11%)
Dec 26, 2025 0.1805 0.1830 0.1710 0.1800 232,014 +0.01(+5.88%)
Dec 24, 2025 0.1575 0.1750 0.1575 0.1700 451,660 +0.00(+0.95%)
Dec 23, 2025 0.1645 0.1690 0.1510 0.1684 134,803 +0.00(+2.50%)
Dec 22, 2025 0.1709 0.1930 0.1550 0.1643 594,534 -0.02(-8.77%)
Dec 19, 2025 0.1938 0.1938 0.1770 0.1801 542,649 -0.02(-8.30%)
Dec 18, 2025 0.1950 0.2205 0.1857 0.1964 400,436 -0.02(-9.33%)
Dec 17, 2025 0.2200 0.2380 0.2026 0.2166 286,767 -0.00(-2.21%)
Dec 16, 2025 0.2090 0.2300 0.1806 0.2215 345,912 +0.01(+6.80%)
Dec 15, 2025 0.2000 0.2160 0.1900 0.2074 404,181 +0.02(+9.74%)
Dec 12, 2025 0.1650 0.1890 0.1400 0.1890 1,073,323 +0.03(+20.00%)
Dec 11, 2025 0.1515 0.1590 0.1500 0.1575 81,547 +0.01(+3.89%)
Dec 10, 2025 0.1500 0.1568 0.1458 0.1516 24,045 -0.00(-0.79%)
Dec 09, 2025 0.1558 0.1600 0.1500 0.1528 111,894 -0.00(-1.55%)
Dec 08, 2025 0.1591 0.1642 0.1500 0.1552 132,112 +0.00(+1.44%)
Dec 05, 2025 0.1650 0.1650 0.1500 0.1530 355,259 +0.00(+0.92%)
Dec 04, 2025 0.1505 0.1640 0.1400 0.1516 239,690 +0.00(+1.00%)
Dec 03, 2025 0.1550 0.1640 0.1446 0.1501 69,701 -0.01(-5.60%)
Dec 02, 2025 0.1648 0.1651 0.1527 0.1590 64,334 -0.01(-3.52%)
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.