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 0.3070 0.3268 0.3040 0.3251 89,553 +0.03(+9.24%)
Feb 23, 2026 0.2809 0.3150 0.2666 0.2976 119,549 +0.04(+15.21%)
Feb 20, 2026 0.2610 0.2611 0.2583 0.2583 11,347 +0.01(+2.38%)
Feb 19, 2026 0.2688 0.2764 0.2523 0.2523 11,715 -0.00(-0.20%)
Feb 18, 2026 0.2589 0.2623 0.2401 0.2528 138,918 -0.01(-2.13%)
Feb 17, 2026 0.2635 0.2696 0.2500 0.2583 49,484 +0.01(+5.00%)
Feb 13, 2026 0.2229 0.2587 0.2210 0.2460 200,947 +0.03(+11.82%)
Feb 12, 2026 0.2200 0.2478 0.2169 0.2200 158,819 +0.03(+16.09%)
Feb 11, 2026 0.1860 0.1895 0.1860 0.1895 3,154 +0.00(+0.05%)
Feb 10, 2026 0.1860 0.1925 0.1822 0.1894 25,780 -0.00(-1.61%)
Feb 09, 2026 0.1920 0.1925 0.1819 0.1925 17,082 -0.00(-2.18%)
Feb 06, 2026 0.1822 0.1968 0.1792 0.1968 249,027 +0.01(+7.89%)
Feb 05, 2026 0.1736 0.1840 0.1736 0.1824 109,664 -0.01(-5.00%)
Feb 04, 2026 0.1925 0.2003 0.1746 0.1920 44,636 +0.01(+5.44%)
Feb 03, 2026 0.1680 0.1960 0.1680 0.1821 65,934 -0.00(-2.62%)
Feb 02, 2026 0.1823 0.1870 0.1823 0.1870 2,321 +0.00(+2.69%)
Jan 30, 2026 0.1770 0.1821 0.1700 0.1821 1,850 +0.00(+1.62%)
Jan 29, 2026 0.1753 0.1792 0.1729 0.1792 40,435 +0.00(+1.99%)
Jan 28, 2026 0.1850 0.1930 0.1757 0.1757 26,575 -0.01(-5.13%)
Jan 27, 2026 0.1872 0.1886 0.1825 0.1852 22,171 +0.01(+7.55%)
Jan 26, 2026 0.1924 0.1924 0.1722 0.1722 16,597 -0.02(-9.37%)
Jan 23, 2026 0.1983 0.2020 0.1900 0.1900 28,694 -0.00(-0.84%)
Jan 22, 2026 0.1922 0.1950 0.1861 0.1916 13,518 +0.00(+1.27%)
Jan 21, 2026 0.1871 0.1892 0.1858 0.1892 87,118 +0.00(+2.27%)
Jan 20, 2026 0.1805 0.1890 0.1730 0.1850 18,001 -0.00(-2.37%)
Jan 16, 2026 0.2000 0.2100 0.1895 0.1895 93,927 -0.01(-3.56%)
Jan 15, 2026 0.2026 0.2093 0.1960 0.1965 45,530 -0.02(-9.03%)
Jan 14, 2026 0.1943 0.2160 0.1860 0.2160 29,611 +0.02(+10.26%)
Jan 13, 2026 0.2000 0.2060 0.1959 0.1959 12,159 -0.01(-5.36%)
Jan 12, 2026 0.2061 0.2100 0.2014 0.2070 6,940 -0.01(-2.63%)
Jan 09, 2026 0.2089 0.2172 0.2041 0.2126 76,475 +0.00(+1.24%)
Jan 08, 2026 0.2100 0.2200 0.2100 0.2100 42,991 -0.01(-3.31%)
Jan 07, 2026 0.2162 0.2200 0.2123 0.2172 66,164 -0.01(-2.25%)
Jan 06, 2026 0.2191 0.2222 0.2164 0.2222 15,936 +0.00(+1.00%)
Jan 05, 2026 0.2276 0.2309 0.2200 0.2200 21,577 -0.01(-4.64%)
Jan 02, 2026 0.2310 0.2340 0.2020 0.2307 9,886 +0.01(+3.41%)
Dec 31, 2025 0.2278 0.2278 0.1960 0.2231 52,270 +0.00(+1.04%)
Dec 30, 2025 0.2239 0.2326 0.2208 0.2208 85,287 -0.01(-4.04%)
Dec 29, 2025 0.2316 0.2387 0.2240 0.2301 21,263 +0.01(+4.59%)
Dec 26, 2025 0.2050 0.2650 0.2050 0.2200 14,021 -0.01(-5.34%)
Dec 24, 2025 0.2268 0.2324 0.2070 0.2324 18,863 -0.01(-3.01%)
Dec 23, 2025 0.2400 0.2448 0.2300 0.2396 13,130 -0.00(-0.17%)
Dec 22, 2025 0.2440 0.2440 0.2300 0.2400 96,303 -0.02(-7.30%)
Dec 19, 2025 0.2555 0.2630 0.2523 0.2589 15,355 -0.01(-4.54%)
Dec 18, 2025 0.2748 0.2800 0.2629 0.2712 34,497 +0.01(+2.57%)
Dec 17, 2025 0.2552 0.2799 0.2537 0.2644 63,454 +0.02(+8.36%)
Dec 16, 2025 0.2386 0.2440 0.2268 0.2440 46,899 +0.01(+2.09%)
Dec 15, 2025 0.2511 0.2600 0.2378 0.2390 111,427 +0.01(+4.96%)
Dec 12, 2025 0.2284 0.2410 0.1951 0.2277 69,396 -0.01(-4.29%)
Dec 11, 2025 0.3000 0.3230 0.2379 0.2379 59,329 -0.01(-4.92%)
Dec 10, 2025 0.2023 0.2644 0.1975 0.2502 155,727 +0.06(+32.66%)
Dec 09, 2025 0.1806 0.1900 0.1768 0.1886 32,499 +0.03(+15.49%)
Dec 08, 2025 0.1448 0.1660 0.1448 0.1633 9,741 +0.03(+24.09%)
Dec 05, 2025 0.1395 0.1395 0.1316 0.1316 11,754 -0.01(-5.32%)
Dec 04, 2025 0.1341 0.1450 0.1341 0.1390 9,672 +0.00(+2.73%)
Dec 03, 2025 0.1368 0.1390 0.1317 0.1353 12,718 +0.00(+0.07%)
Dec 02, 2025 0.1296 0.1352 0.1185 0.1352 77,149 +0.00(+3.21%)
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.