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 0.3000 0.3400 0.2837 0.3157 30,626 -0.05(-14.81%)
Feb 18, 2026 0.3706 0 -0.03(-7.35%)
Feb 17, 2026 0.3740 0.4203 0.3740 0.4000 4,300 -0.12(-22.51%)
Feb 13, 2026 0.5162 0.5169 0.3500 0.5162 6,200 -0.00(-0.71%)
Feb 12, 2026 0.3000 0.5199 0.2840 0.5199 14,715 +0.12(+30.01%)
Feb 11, 2026 0.4348 0.4349 0.3220 0.3999 47,207 -0.04(-8.05%)
Feb 10, 2026 0.4000 0.4349 0.3699 0.4349 30,201 +0.01(+3.35%)
Feb 09, 2026 0.4239 0.4239 0.3000 0.4208 12,195 -0.02(-4.36%)
Feb 06, 2026 0.4975 0.7997 0.3322 0.4400 24,374 -0.04(-8.33%)
Feb 05, 2026 0.4974 0.4974 0.4799 0.4800 1,445 +0.08(+20.00%)
Feb 04, 2026 0.4770 0.4770 0.4000 0.4000 584 -0.15(-27.26%)
Feb 03, 2026 0.5499 0.5499 0.5499 0.5499 449 +0.06(+11.47%)
Feb 02, 2026 0.4933 0.5499 0.4933 0.4933 4,600 -0.03(-5.68%)
Jan 30, 2026 0.5230 0.6200 0.4900 0.5230 625 -0.09(-15.14%)
Jan 29, 2026 0.3707 0.6163 0.3707 0.6163 336 +0.09(+16.68%)
Jan 28, 2026 0.4933 0.6175 0.4933 0.5282 500 +0.02(+3.37%)
Jan 27, 2026 0.5259 0.6279 0.4300 0.5110 63,807 -0.04(-7.09%)
Jan 26, 2026 0.6450 0.7999 0.5500 0.5500 1,837 -0.08(-13.08%)
Jan 23, 2026 0.8037 0.8485 0.6328 0.6328 114,469 +0.11(+20.53%)
Jan 22, 2026 0.5986 0.5986 0.4200 0.5250 64,038 -0.02(-4.41%)
Jan 21, 2026 0.6080 0.6298 0.4400 0.5492 27,020 +0.06(+12.56%)
Jan 20, 2026 0.4900 0.6400 0.4500 0.4879 75,993 -0.16(-24.80%)
Jan 16, 2026 0.9000 0.9000 0.4801 0.6488 57,350 -0.25(-27.91%)
Jan 15, 2026 0.8800 0.9900 0.8800 0.9000 2,602 +0.02(+1.69%)
Jan 14, 2026 0.8175 1.010 0.8025 0.8850 8,524 -0.12(-12.32%)
Jan 13, 2026 1.010 1.150 0.8000 1.009 135,916 -0.01(-1.05%)
Jan 12, 2026 0.9500 1.190 0.7779 1.020 173,611 +0.15(+17.24%)
Jan 09, 2026 0.8623 0.8950 0.8200 0.8700 13,068 -0.02(-1.69%)
Jan 08, 2026 0.8000 0.8900 0.6900 0.8850 33,640 +0.13(+17.80%)
Jan 07, 2026 0.7138 0.8000 0.7000 0.7513 18,584 +0.02(+2.92%)
Jan 06, 2026 0.7176 0.7500 0.7088 0.7300 4,476 +0.01(+1.73%)
Jan 05, 2026 0.7176 0.7176 0.5125 0.7176 630 -0.04(-5.78%)
Jan 02, 2026 0.7616 0.7616 0.7616 0.7616 230 +0.00(+0.00%)
Dec 31, 2025 0.8000 0.8000 0.7616 0.7616 600 -0.04(-4.80%)
Dec 30, 2025 0.6600 0.8000 0.6075 0.8000 4,338 +0.15(+23.08%)
Dec 29, 2025 0.5480 0.6500 0.4800 0.6500 32,672 +0.00(+0.00%)
Dec 26, 2025 0.5000 0.6500 0.5000 0.6500 25,025 +0.04(+6.23%)
Dec 24, 2025 0.5100 0.8000 0.5100 0.6119 7,817 -0.29(-32.00%)
Dec 23, 2025 0.4900 1.240 0.3288 0.8999 64,514 +0.41(+83.65%)
Dec 22, 2025 0.4900 0.4900 0.4900 0.4900 525 +0.01(+2.94%)
Dec 19, 2025 0.4760 0.4760 0.3240 0.4760 200 +0.02(+3.48%)
Dec 18, 2025 0.4600 0.4600 0.4600 0.4600 101 -0.04(-8.00%)
Dec 15, 2025 0.5000 0 -0.01(-1.26%)
Dec 12, 2025 0.4800 0.5300 0.4800 0.5064 3,176 +0.03(+5.76%)
Dec 11, 2025 0.4788 0.4788 0.4788 0.4788 425 -0.03(-6.12%)
Dec 10, 2025 0.4641 0.5100 0.4641 0.5100 5,006 +0.05(+9.89%)
Dec 09, 2025 0.3318 0.5000 0.2900 0.4641 5,002 -0.04(-7.18%)
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.