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 25, 2026 0.9950 1.000 0.9330 0.9857 157,251 +0.05(+5.57%)
Feb 24, 2026 0.9011 0.9530 0.8761 0.9337 306,917 +0.03(+3.00%)
Feb 23, 2026 0.9500 0.9500 0.8900 0.9065 374,538 -0.02(-2.32%)
Feb 20, 2026 0.9521 0.9590 0.9244 0.9280 113,108 -0.03(-3.07%)
Feb 19, 2026 0.9445 0.9700 0.9300 0.9574 143,538 -0.01(-0.58%)
Feb 18, 2026 0.9714 0.9714 0.9225 0.9630 219,665 +0.03(+2.98%)
Feb 17, 2026 0.9120 0.9600 0.9120 0.9351 716,881 -0.01(-1.14%)
Feb 13, 2026 0.9290 0.9511 0.9200 0.9459 157,710 +0.03(+3.38%)
Feb 12, 2026 0.9900 0.9900 0.9100 0.9150 420,702 -0.04(-3.94%)
Feb 11, 2026 0.9740 0.9800 0.9400 0.9525 440,003 -0.02(-1.60%)
Feb 10, 2026 1.050 1.050 0.9600 0.9680 296,196 -0.02(-1.56%)
Feb 09, 2026 0.9100 1.020 0.9040 0.9833 111,560 +0.02(+2.43%)
Feb 06, 2026 0.9275 0.9600 0.9000 0.9600 81,803 +0.06(+6.17%)
Feb 05, 2026 1.010 1.030 0.9010 0.9042 223,905 -0.11(-10.51%)
Feb 04, 2026 0.9860 1.040 0.9716 1.010 273,335 +0.04(+4.51%)
Feb 03, 2026 0.9700 1.004 0.9300 0.9668 149,165 +0.03(+3.48%)
Feb 02, 2026 0.9748 1.000 0.9241 0.9343 373,283 -0.04(-4.53%)
Jan 30, 2026 1.019 1.030 0.9500 0.9786 368,131 -0.05(-4.62%)
Jan 29, 2026 1.108 1.138 1.010 1.026 527,422 -0.06(-5.79%)
Jan 28, 2026 1.130 1.130 1.054 1.089 458,649 -0.02(-1.89%)
Jan 27, 2026 1.150 1.150 1.060 1.110 650,392 -0.02(-2.20%)
Jan 26, 2026 1.169 1.197 1.120 1.135 403,567 -0.02(-2.16%)
Jan 23, 2026 1.150 1.170 1.130 1.160 205,700 +0.02(+1.75%)
Jan 22, 2026 1.160 1.230 1.122 1.140 357,709 -0.03(-2.56%)
Jan 21, 2026 1.210 1.260 1.165 1.170 453,452 +0.00(+0.00%)
Jan 20, 2026 1.190 1.211 1.090 1.170 723,339 +0.09(+8.33%)
Jan 16, 2026 1.087 1.150 1.040 1.080 273,936 +0.00(+0.19%)
Jan 15, 2026 1.090 1.170 1.044 1.078 354,503 +0.00(+0.09%)
Jan 14, 2026 1.100 1.140 1.050 1.077 437,685 -0.00(-0.28%)
Jan 13, 2026 1.170 1.200 1.060 1.080 872,036 -0.05(-4.51%)
Jan 12, 2026 0.9780 1.140 0.9300 1.131 729,879 +0.19(+20.37%)
Jan 09, 2026 0.9200 0.9550 0.9028 0.9396 281,787 +0.03(+3.47%)
Jan 08, 2026 0.9550 0.9550 0.8890 0.9081 348,644 -0.05(-4.91%)
Jan 07, 2026 0.9830 0.9970 0.9400 0.9550 227,925 -0.03(-2.55%)
Jan 06, 2026 0.9390 1.000 0.9300 0.9800 245,976 +0.04(+4.26%)
Jan 05, 2026 0.9040 0.9590 0.9040 0.9400 291,650 +0.01(+1.51%)
Jan 02, 2026 0.8916 0.9540 0.8520 0.9260 222,777 +0.02(+1.76%)
Dec 31, 2025 0.9120 0.9300 0.8790 0.9100 195,239 -0.02(-2.54%)
Dec 30, 2025 0.9719 0.9720 0.8835 0.9337 311,917 +0.01(+1.16%)
Dec 29, 2025 0.8520 0.9268 0.7500 0.9230 2,695,775 +0.02(+1.99%)
Dec 26, 2025 0.8500 0.9170 0.8170 0.9050 472,520 +0.09(+11.19%)
Dec 24, 2025 0.7520 0.8395 0.7500 0.8139 260,135 +0.02(+3.03%)
Dec 23, 2025 0.7125 0.8024 0.6714 0.7900 464,973 +0.07(+9.72%)
Dec 22, 2025 0.7500 0.7878 0.6900 0.7200 542,863 +0.05(+7.48%)
Dec 19, 2025 0.6368 0.6949 0.6300 0.6699 623,353 +0.04(+6.59%)
Dec 18, 2025 0.5880 0.6370 0.5600 0.6285 362,628 +0.06(+11.04%)
Dec 17, 2025 0.5600 0.5880 0.5560 0.5660 237,979 -0.00(-0.70%)
Dec 16, 2025 0.5620 0.5948 0.5519 0.5700 308,757 -0.01(-2.41%)
Dec 15, 2025 0.6300 0.6500 0.5800 0.5841 607,521 -0.03(-4.26%)
Dec 12, 2025 0.6350 0.6500 0.6000 0.6101 890,318 -0.01(-0.96%)
Dec 11, 2025 0.6000 0.6338 0.5600 0.6160 791,556 +0.03(+4.41%)
Dec 10, 2025 0.6190 0.6590 0.5708 0.5900 1,434,545 -0.07(-10.52%)
Dec 09, 2025 0.6900 0.6910 0.6560 0.6594 353,365 -0.01(-2.09%)
Dec 08, 2025 0.7100 0.7740 0.6730 0.6735 128,400 -0.02(-2.42%)
Dec 05, 2025 0.7500 0.7690 0.6741 0.6902 189,403 -0.01(-1.40%)
Dec 04, 2025 0.6566 0.7100 0.6435 0.7000 240,105 +0.05(+7.69%)
Dec 03, 2025 0.6978 0.7210 0.6327 0.6500 195,105 -0.02(-2.99%)
Dec 02, 2025 0.6645 0.6940 0.6464 0.6700 138,063 -0.00(-0.68%)
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.