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 23, 2026 0.1055 0 -0.00(-1.31%)
Feb 20, 2026 0.1069 0.1144 0.1069 0.1069 7,005 +0.01(+6.90%)
Feb 18, 2026 0.1000 0 -0.01(-8.42%)
Feb 17, 2026 0.1100 0.1160 0.1092 0.1092 331,950 -0.01(-5.62%)
Feb 13, 2026 0.1100 0.1214 0.1100 0.1157 246,000 -0.00(-3.58%)
Feb 12, 2026 0.1200 0.1200 0.1200 0.1200 45,454 +0.00(+0.00%)
Feb 11, 2026 0.1200 0.1200 0.1200 0.1200 500,000 +0.00(+3.27%)
Feb 09, 2026 0.1162 0 -0.00(-1.36%)
Feb 06, 2026 0.1178 0.1178 0.1178 0.1178 20,100 -0.01(-5.61%)
Feb 05, 2026 0.1353 0.1353 0.1248 0.1248 17,749 +0.01(+7.12%)
Feb 04, 2026 0.1234 0.1234 0.1165 0.1165 22,111 -0.00(-0.85%)
Feb 03, 2026 0.1096 0.1222 0.1096 0.1175 189,676 -0.00(-1.43%)
Jan 30, 2026 0.1192 0 -0.01(-4.64%)
Jan 29, 2026 0.1234 0.1296 0.1165 0.1250 219,205 -0.00(-0.71%)
Jan 28, 2026 0.1218 0.1259 0.1218 0.1259 81,001 +0.00(+3.20%)
Jan 27, 2026 0.1177 0.1230 0.1177 0.1220 261,141 -0.00(-2.87%)
Jan 26, 2026 0.1269 0.1299 0.1196 0.1256 419,974 -0.00(-0.08%)
Jan 23, 2026 0.1200 0.1372 0.1161 0.1257 143,100 +0.02(+14.59%)
Jan 22, 2026 0.1063 0.1100 0.1063 0.1097 706,400 +0.00(+3.30%)
Jan 21, 2026 0.1062 0.1062 0.1062 0.1062 7,531 +0.00(+4.53%)
Jan 20, 2026 0.1031 0.1058 0.1013 0.1016 459,870 +0.00(+0.10%)
Jan 16, 2026 0.1055 0.1055 0.1015 0.1015 92,009 -0.01(-10.18%)
Jan 15, 2026 0.1015 0.1130 0.1015 0.1130 79,000 +0.01(+9.07%)
Jan 13, 2026 0.1036 5,000 +0.00(+3.19%)
Jan 12, 2026 0.0988 0.1081 0.0988 0.1004 160,906 -0.01(-7.21%)
Jan 09, 2026 0.1082 0.1082 0.1074 0.1082 105,040 +0.00(+0.19%)
Jan 08, 2026 0.1088 0.1088 0.1039 0.1080 285,700 -0.00(-0.64%)
Jan 07, 2026 0.1010 0.1087 0.1010 0.1087 120,000 +0.00(+4.52%)
Jan 06, 2026 0.1028 0.1058 0.1020 0.1040 178,040 +0.01(+5.16%)
Jan 05, 2026 0.0900 0.0989 0.0850 0.0989 204,800 +0.01(+7.62%)
Jan 02, 2026 0.1000 0.1000 0.0887 0.0919 221,705 -0.00(-1.29%)
Dec 31, 2025 0.0801 0.0974 0.0801 0.0931 618,641 -0.00(-4.22%)
Dec 30, 2025 0.0995 0.0995 0.0972 0.0972 11,210 -0.01(-4.99%)
Dec 29, 2025 0.0942 0.1023 0.0942 0.1023 67,000 -0.01(-4.93%)
Dec 26, 2025 0.1076 0.1076 0.1076 0.1076 528 +0.01(+11.39%)
Dec 24, 2025 0.1011 0.1011 0.0946 0.0966 115,502 -0.01(-5.76%)
Dec 23, 2025 0.1019 0.1027 0.1000 0.1025 56,000 +0.00(+0.20%)
Dec 22, 2025 0.1034 0.1070 0.1019 0.1023 228,035 -0.00(-0.20%)
Dec 18, 2025 0.1025 2 -0.00(-0.87%)
Dec 17, 2025 0.1030 0.1045 0.1030 0.1034 31,000 +0.00(+1.17%)
Dec 16, 2025 0.1024 0.1024 0.1010 0.1022 11,500 +0.00(+1.19%)
Dec 15, 2025 0.1028 0.1028 0.1010 0.1010 24,010 -0.00(-4.45%)
Dec 12, 2025 0.1036 0.1132 0.1017 0.1057 24,200 +0.00(+3.02%)
Dec 11, 2025 0.1050 0.1050 0.1007 0.1026 59,000 +0.00(+2.60%)
Dec 09, 2025 0.1000 0 +0.00(+0.70%)
Dec 08, 2025 0.0970 0.1022 0.0970 0.0993 104,500 -0.00(-3.97%)
Dec 05, 2025 0.1050 0.1050 0.1026 0.1034 393,010 -0.00(-1.71%)
Dec 03, 2025 0.1052 40,006 -0.00(-3.75%)
Dec 02, 2025 0.1172 0.1172 0.1093 0.1093 97,500 -0.00(-0.64%)
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.