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 0.5640 0.5749 0.5501 0.5630 99,751 +0.01(+1.44%)
Feb 19, 2026 0.5722 0.5750 0.5500 0.5550 165,184 -0.01(-1.70%)
Feb 18, 2026 0.5760 0.5909 0.5567 0.5646 141,974 -0.01(-2.32%)
Feb 17, 2026 0.5790 0.6049 0.5700 0.5780 112,597 -0.01(-1.87%)
Feb 13, 2026 0.5875 0.5902 0.5675 0.5890 259,394 +0.02(+3.10%)
Feb 12, 2026 0.6050 0.6100 0.5600 0.5713 332,448 -0.04(-6.34%)
Feb 11, 2026 0.6407 0.6460 0.6056 0.6100 221,603 -0.03(-4.48%)
Feb 10, 2026 0.6410 0.6521 0.6300 0.6386 161,322 +0.02(+2.82%)
Feb 09, 2026 0.6610 0.6610 0.6148 0.6211 200,996 -0.01(-1.68%)
Feb 06, 2026 0.6300 0.6690 0.6227 0.6317 196,112 +0.01(+1.45%)
Feb 05, 2026 0.6420 0.6747 0.6000 0.6227 283,365 -0.01(-2.29%)
Feb 04, 2026 0.6570 0.6570 0.6134 0.6373 131,577 -0.00(-0.44%)
Feb 03, 2026 0.6570 0.6600 0.6330 0.6401 129,178 -0.01(-2.02%)
Feb 02, 2026 0.5961 0.6800 0.5868 0.6533 256,581 +0.06(+9.60%)
Jan 30, 2026 0.6060 0.6152 0.5810 0.5961 387,772 -0.04(-5.71%)
Jan 29, 2026 0.6511 0.6592 0.6100 0.6322 469,860 -0.02(-2.74%)
Jan 28, 2026 0.6900 0.6905 0.6500 0.6500 332,890 -0.03(-5.10%)
Jan 27, 2026 0.6819 0.6900 0.6604 0.6849 100,599 +0.01(+2.22%)
Jan 26, 2026 0.6950 0.7000 0.6700 0.6700 241,992 -0.02(-2.39%)
Jan 23, 2026 0.7000 0.7003 0.6850 0.6864 225,018 -0.01(-1.66%)
Jan 22, 2026 0.7080 0.7110 0.6755 0.6980 206,406 +0.00(+0.04%)
Jan 21, 2026 0.7000 0.7080 0.6603 0.6977 315,280 -0.00(-0.33%)
Jan 20, 2026 0.7600 0.7600 0.6941 0.7000 307,377 -0.05(-7.01%)
Jan 16, 2026 0.6960 0.7538 0.6891 0.7528 174,207 +0.06(+9.10%)
Jan 15, 2026 0.7250 0.7250 0.6818 0.6900 178,154 -0.03(-4.03%)
Jan 14, 2026 0.7164 0.7293 0.7093 0.7190 79,712 -0.00(-0.14%)
Jan 13, 2026 0.7151 0.7339 0.7141 0.7200 253,748 +0.00(+0.24%)
Jan 12, 2026 0.7400 0.7410 0.7130 0.7183 171,422 -0.01(-1.60%)
Jan 09, 2026 0.7300 0.7550 0.7222 0.7300 122,082 +0.00(+0.00%)
Jan 08, 2026 0.7560 0.7560 0.7200 0.7300 140,224 -0.02(-2.67%)
Jan 07, 2026 0.7670 0.7700 0.7478 0.7500 215,994 -0.01(-1.32%)
Jan 06, 2026 0.7790 0.7900 0.7500 0.7600 201,505 -0.02(-2.56%)
Jan 05, 2026 0.7833 0.7951 0.7443 0.7800 364,947 +0.02(+2.46%)
Jan 02, 2026 0.7983 0.7983 0.7449 0.7613 240,289 -0.00(-0.35%)
Dec 31, 2025 0.8090 0.8090 0.7381 0.7640 136,011 -0.04(-4.98%)
Dec 30, 2025 0.8099 0.8214 0.7704 0.8040 238,536 +0.00(+0.50%)
Dec 29, 2025 0.7850 0.8123 0.7330 0.8000 254,880 +0.03(+3.55%)
Dec 26, 2025 0.6930 0.8000 0.6830 0.7726 255,320 +0.08(+11.01%)
Dec 24, 2025 0.7075 0.7321 0.6960 0.6960 97,108 -0.00(-0.30%)
Dec 23, 2025 0.7220 0.7295 0.6826 0.6981 237,304 -0.01(-0.98%)
Dec 22, 2025 0.6978 0.7316 0.6870 0.7050 547,616 +0.04(+6.69%)
Dec 19, 2025 0.6699 0.6820 0.6500 0.6608 175,315 +0.01(+1.10%)
Dec 18, 2025 0.6700 0.6900 0.6400 0.6536 173,943 -0.01(-0.79%)
Dec 17, 2025 0.6600 0.6780 0.6300 0.6588 307,632 +0.03(+4.74%)
Dec 16, 2025 0.6900 0.6900 0.6030 0.6290 249,275 -0.06(-8.04%)
Dec 15, 2025 0.7100 0.7550 0.6700 0.6840 214,361 -0.04(-5.00%)
Dec 12, 2025 0.7236 0.7466 0.6900 0.7200 192,547 -0.03(-3.51%)
Dec 11, 2025 0.7350 0.7620 0.7100 0.7462 293,236 +0.01(+0.74%)
Dec 10, 2025 0.7800 0.7800 0.7290 0.7407 453,126 +0.00(+0.43%)
Dec 09, 2025 0.6995 0.7453 0.6995 0.7375 241,781 +0.05(+6.88%)
Dec 08, 2025 0.7403 0.7700 0.6900 0.6900 199,954 -0.03(-3.56%)
Dec 05, 2025 0.7267 0.7500 0.6900 0.7155 264,236 +0.01(+0.77%)
Dec 04, 2025 0.6126 0.7380 0.6126 0.7100 378,344 +0.09(+14.65%)
Dec 03, 2025 0.6000 0.6409 0.6000 0.6193 73,742 +0.03(+5.90%)
Dec 02, 2025 0.6132 0.6329 0.5700 0.5848 107,992 -0.02(-2.53%)
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.