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 24, 2026 0.2800 0.2848 0.2700 0.2800 162,510 -0.00(-0.46%)
Feb 23, 2026 0.2893 0.2900 0.2802 0.2813 525,105 -0.01(-2.63%)
Feb 20, 2026 0.3065 0.3121 0.2876 0.2889 394,469 -0.02(-5.53%)
Feb 19, 2026 0.2998 0.3191 0.2922 0.3058 660,659 -0.01(-2.58%)
Feb 18, 2026 0.3085 0.3166 0.3002 0.3139 222,389 -0.00(-0.66%)
Feb 17, 2026 0.3299 0.3299 0.3010 0.3160 175,501 -0.01(-2.38%)
Feb 13, 2026 0.3307 0.3364 0.3215 0.3237 301,456 -0.00(-0.37%)
Feb 12, 2026 0.3400 0.3448 0.3238 0.3249 156,295 -0.01(-4.16%)
Feb 11, 2026 0.3300 0.3390 0.3164 0.3390 445,609 +0.00(+0.77%)
Feb 10, 2026 0.3401 0.3453 0.3284 0.3364 601,503 -0.01(-2.63%)
Feb 09, 2026 0.3319 0.3736 0.3200 0.3455 449,621 +0.03(+10.10%)
Feb 06, 2026 0.2890 0.3329 0.2700 0.3138 510,320 +0.03(+12.47%)
Feb 05, 2026 0.2663 0.4300 0.2400 0.2790 647,711 -0.26(-48.33%)
Feb 04, 2026 0.7400 0.7400 0.4845 0.5400 544,155 -0.17(-23.86%)
Feb 03, 2026 0.7300 0.7335 0.7000 0.7092 60,492 -0.01(-1.72%)
Feb 02, 2026 0.7200 0.7227 0.6994 0.7216 52,977 +0.01(+0.91%)
Jan 30, 2026 0.7309 0.7773 0.7107 0.7151 181,353 -0.04(-5.78%)
Jan 29, 2026 0.7500 0.7721 0.7209 0.7590 132,400 -0.02(-2.53%)
Jan 28, 2026 0.8000 0.8193 0.7600 0.7787 145,039 -0.00(-0.27%)
Jan 27, 2026 0.9400 0.9400 0.7711 0.7808 123,376 -0.02(-2.03%)
Jan 26, 2026 0.8466 0.8683 0.7874 0.7970 195,687 -0.07(-8.39%)
Jan 23, 2026 0.8179 0.9005 0.8179 0.8700 48,802 +0.02(+2.08%)
Jan 22, 2026 0.8700 0.9150 0.8000 0.8523 161,904 -0.07(-7.61%)
Jan 21, 2026 1.000 1.000 0.9150 0.9225 52,910 -0.02(-1.86%)
Jan 20, 2026 0.9133 0.9474 0.8972 0.9400 56,839 +0.01(+1.08%)
Jan 16, 2026 0.9536 0.9700 0.9145 0.9300 84,515 -0.05(-5.14%)
Jan 15, 2026 0.9000 0.9830 0.9000 0.9804 74,644 +0.08(+8.51%)
Jan 14, 2026 0.9005 0.9200 0.8838 0.9035 38,916 -0.02(-2.32%)
Jan 13, 2026 0.9497 0.9500 0.9021 0.9250 63,527 -0.02(-1.91%)
Jan 12, 2026 0.9200 0.9577 0.9140 0.9430 59,112 +0.00(+0.32%)
Jan 09, 2026 0.9265 0.9505 0.9150 0.9400 30,049 +0.03(+3.30%)
Jan 08, 2026 0.9209 0.9532 0.9100 0.9100 52,419 +0.01(+0.95%)
Jan 07, 2026 0.9100 0.9114 0.8874 0.9014 58,913 +0.02(+2.35%)
Jan 06, 2026 0.9464 0.9520 0.8807 0.8807 64,278 -0.04(-4.78%)
Jan 05, 2026 1.000 1.000 0.9200 0.9249 50,112 +0.03(+3.00%)
Jan 02, 2026 0.8699 0.9108 0.7900 0.8980 105,367 +0.12(+14.98%)
Dec 31, 2025 0.7626 0.7976 0.7626 0.7810 32,501 -0.02(-2.01%)
Dec 30, 2025 0.8254 0.8700 0.7910 0.7970 38,903 -0.04(-4.96%)
Dec 29, 2025 0.8240 0.8667 0.8200 0.8386 50,077 +0.01(+1.28%)
Dec 26, 2025 0.7675 0.8618 0.7675 0.8280 42,923 +0.05(+6.84%)
Dec 24, 2025 0.7499 0.7750 0.7435 0.7750 69,061 +0.03(+3.33%)
Dec 23, 2025 0.7262 0.7544 0.7200 0.7500 34,053 +0.02(+3.11%)
Dec 22, 2025 0.7260 0.7412 0.7078 0.7274 87,653 +0.03(+3.80%)
Dec 19, 2025 0.7004 0.7147 0.6358 0.7008 168,660 +0.03(+4.15%)
Dec 18, 2025 0.6600 0.6780 0.6577 0.6729 60,945 +0.02(+2.78%)
Dec 17, 2025 0.6700 0.6775 0.6500 0.6547 190,842 -0.02(-2.76%)
Dec 16, 2025 0.7000 0.7124 0.6700 0.6733 191,315 -0.03(-3.75%)
Dec 15, 2025 0.7077 0.7400 0.6980 0.6995 203,040 -0.03(-3.56%)
Dec 12, 2025 0.7029 0.7256 0.6941 0.7253 209,401 +0.00(+0.26%)
Dec 11, 2025 0.6973 0.7419 0.6973 0.7234 38,354 +0.00(+0.60%)
Dec 10, 2025 0.7200 0.7200 0.6907 0.7191 68,771 -0.02(-2.82%)
Dec 09, 2025 0.7113 0.7400 0.6808 0.7400 55,535 +0.02(+2.08%)
Dec 08, 2025 0.7200 0.7275 0.6930 0.7249 139,322 +0.02(+3.03%)
Dec 05, 2025 0.6939 0.7140 0.6800 0.7036 156,542 +0.03(+4.28%)
Dec 04, 2025 0.6202 0.6764 0.6000 0.6747 167,455 +0.04(+6.96%)
Dec 03, 2025 0.6399 0.6399 0.6050 0.6308 41,108 -0.01(-1.99%)
Dec 02, 2025 0.6529 0.6529 0.6200 0.6436 71,816 +0.02(+2.63%)
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.