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 0.4043 0.4696 0.4043 0.4642 1,760,785 +0.04(+9.74%)
Feb 25, 2026 0.4120 0.4230 0.3870 0.4230 528,549 +0.04(+11.58%)
Feb 24, 2026 0.4035 0.4200 0.3660 0.3791 511,318 -0.02(-4.03%)
Feb 23, 2026 0.3829 0.4000 0.3717 0.3950 430,504 +0.02(+5.50%)
Feb 20, 2026 0.3771 0.3980 0.3659 0.3744 247,072 +0.03(+7.28%)
Feb 19, 2026 0.3348 0.3559 0.3199 0.3490 589,855 +0.01(+2.68%)
Feb 18, 2026 0.3399 0.3399 0.3202 0.3399 207,733 +0.02(+4.78%)
Feb 17, 2026 0.3408 0.3500 0.3140 0.3244 258,157 -0.01(-3.91%)
Feb 13, 2026 0.3200 0.3502 0.3122 0.3376 471,439 +0.01(+2.30%)
Feb 12, 2026 0.3600 0.3600 0.3140 0.3300 509,178 -0.02(-5.58%)
Feb 11, 2026 0.3598 0.3738 0.3438 0.3495 226,533 -0.00(-0.14%)
Feb 10, 2026 0.3438 0.3712 0.3438 0.3500 287,008 +0.00(+0.00%)
Feb 09, 2026 0.3148 0.3521 0.2950 0.3500 233,457 +0.04(+13.31%)
Feb 06, 2026 0.3116 0.3130 0.2830 0.3089 612,761 +0.03(+10.76%)
Feb 05, 2026 0.3759 0.3759 0.2780 0.2789 378,725 -0.04(-12.35%)
Feb 04, 2026 0.3620 0.3632 0.3104 0.3182 968,290 -0.05(-12.80%)
Feb 03, 2026 0.3490 0.3720 0.3388 0.3649 185,479 +0.01(+3.69%)
Feb 02, 2026 0.3324 0.3900 0.3324 0.3519 179,542 -0.02(-4.89%)
Jan 30, 2026 0.3620 0.3902 0.3490 0.3700 509,380 +0.00(+0.05%)
Jan 29, 2026 0.3751 0.3900 0.3678 0.3698 374,197 -0.01(-2.68%)
Jan 28, 2026 0.3610 0.4026 0.3600 0.3800 637,333 +0.02(+5.50%)
Jan 27, 2026 0.3499 0.3689 0.3217 0.3602 655,144 +0.01(+2.18%)
Jan 26, 2026 0.3800 0.4400 0.3499 0.3525 1,412,565 -0.05(-13.18%)
Jan 23, 2026 0.4316 0.4560 0.3950 0.4060 405,469 -0.01(-3.33%)
Jan 22, 2026 0.4200 0.4331 0.4073 0.4200 316,512 +0.01(+3.58%)
Jan 21, 2026 0.3940 0.4170 0.3930 0.4055 310,957 +0.02(+3.95%)
Jan 20, 2026 0.3840 0.4000 0.3600 0.3901 689,218 +0.03(+8.36%)
Jan 16, 2026 0.3701 0.3900 0.3500 0.3600 277,928 +0.01(+1.95%)
Jan 15, 2026 0.3580 0.3750 0.3500 0.3531 404,753 -0.01(-1.64%)
Jan 14, 2026 0.3550 0.3747 0.3498 0.3590 257,799 +0.02(+4.51%)
Jan 13, 2026 0.3360 0.3656 0.3260 0.3435 486,542 +0.00(+0.29%)
Jan 12, 2026 0.3344 0.3600 0.3344 0.3425 246,001 +0.01(+2.45%)
Jan 09, 2026 0.3324 0.3430 0.3206 0.3343 414,955 -0.00(-0.21%)
Jan 08, 2026 0.3090 0.3400 0.3000 0.3350 746,963 +0.03(+9.69%)
Jan 07, 2026 0.3100 0.3241 0.2948 0.3054 229,854 -0.00(-1.48%)
Jan 06, 2026 0.3340 0.3460 0.3100 0.3100 608,366 -0.00(-0.13%)
Jan 05, 2026 0.2660 0.3104 0.2591 0.3104 1,013,232 +0.04(+14.96%)
Jan 02, 2026 0.2571 0.2700 0.2558 0.2700 461,840 +0.02(+8.09%)
Dec 31, 2025 0.2476 0.2600 0.2400 0.2498 214,542 +0.00(+0.16%)
Dec 30, 2025 0.2508 0.2607 0.2453 0.2494 176,619 -0.00(-0.32%)
Dec 29, 2025 0.2475 0.2650 0.2449 0.2502 287,598 -0.01(-2.83%)
Dec 26, 2025 0.2450 0.2700 0.2280 0.2575 211,250 -0.00(-1.57%)
Dec 24, 2025 0.2593 0.2647 0.2593 0.2616 153,696 +0.00(+1.00%)
Dec 23, 2025 0.2501 0.2650 0.2400 0.2590 139,810 +0.00(+0.39%)
Dec 22, 2025 0.2600 0.2770 0.2532 0.2580 579,850 +0.01(+1.98%)
Dec 19, 2025 0.2400 0.2543 0.2396 0.2530 348,415 +0.01(+6.26%)
Dec 18, 2025 0.2369 0.2388 0.2360 0.2381 161,997 +0.00(+0.51%)
Dec 17, 2025 0.2350 0.2442 0.2340 0.2369 141,230 -0.00(-1.78%)
Dec 16, 2025 0.2150 0.2443 0.2150 0.2412 155,437 +0.01(+4.64%)
Dec 15, 2025 0.2242 0.2425 0.2203 0.2305 446,331 -0.00(-1.91%)
Dec 12, 2025 0.2253 0.2380 0.2253 0.2350 122,914 +0.00(+1.56%)
Dec 11, 2025 0.2375 0.2400 0.2310 0.2314 155,924 -0.00(-1.78%)
Dec 10, 2025 0.2425 0.2425 0.2310 0.2356 101,197 -0.01(-2.85%)
Dec 09, 2025 0.2448 0.2448 0.2411 0.2425 83,898 +0.00(+0.08%)
Dec 08, 2025 0.2560 0.2750 0.2419 0.2423 147,184 -0.01(-5.39%)
Dec 05, 2025 0.2500 0.2660 0.2360 0.2561 133,530 +0.02(+7.42%)
Dec 04, 2025 0.2500 0.2550 0.2351 0.2384 224,916 +0.00(+0.29%)
Dec 03, 2025 0.2359 0.2450 0.2350 0.2377 232,910 -0.00(-1.98%)
Dec 02, 2025 0.2430 0.2440 0.2410 0.2425 24,255 -0.00(-0.98%)
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.