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 25, 2026 0.1050 0.1050 0.0980 0.1024 9,802 -0.00(-0.97%)
Feb 24, 2026 0.1038 0.1050 0.0964 0.1034 32,355 +0.01(+5.40%)
Feb 20, 2026 0.0981 80 -0.01(-5.67%)
Feb 19, 2026 0.1095 0.1119 0.1040 0.1040 117,281 -0.01(-5.02%)
Feb 18, 2026 0.1232 0.1232 0.1095 0.1095 79,480 -0.02(-13.78%)
Feb 17, 2026 0.1098 0.1270 0.0980 0.1270 92,412 +0.02(+17.27%)
Feb 13, 2026 0.1011 0.1083 0.0917 0.1083 75,586 +0.01(+7.87%)
Feb 12, 2026 0.0981 0.1004 0.0981 0.1004 45,909 +0.01(+5.46%)
Feb 11, 2026 0.0952 0.0952 0.0952 0.0952 10,004 +0.00(+2.92%)
Feb 10, 2026 0.0935 0.0948 0.0920 0.0925 61,950 -0.01(-7.87%)
Feb 09, 2026 0.1004 0.1050 0.0918 0.1004 89,250 +0.00(+0.40%)
Feb 06, 2026 0.0941 0.1000 0.0918 0.1000 40,399 +0.00(+2.77%)
Feb 05, 2026 0.1097 0.1149 0.0973 0.0973 171,275 -0.01(-12.26%)
Feb 04, 2026 0.0990 0.1140 0.0990 0.1109 19,058 +0.01(+10.13%)
Feb 03, 2026 0.1005 0.1007 0.0984 0.1007 11,875 +0.01(+6.56%)
Feb 02, 2026 0.0964 0.0971 0.0945 0.0945 12,103 -0.01(-5.50%)
Jan 30, 2026 0.1020 0.1087 0.0963 0.1000 78,258 -0.01(-10.71%)
Jan 29, 2026 0.1072 0.1150 0.1072 0.1120 68,831 +0.00(+1.82%)
Jan 28, 2026 0.1100 0.1137 0.1100 0.1100 29,771 +0.00(+0.00%)
Jan 27, 2026 0.1144 0.1154 0.1100 0.1100 33,897 -0.01(-5.01%)
Jan 26, 2026 0.1150 0.1369 0.1144 0.1158 184,594 -0.02(-14.48%)
Jan 23, 2026 0.1324 0.1550 0.1274 0.1354 71,177 -0.01(-7.39%)
Jan 22, 2026 0.1502 0.1555 0.1462 0.1462 86,309 +0.01(+7.50%)
Jan 21, 2026 0.1436 0.1500 0.1278 0.1360 105,607 +0.01(+8.45%)
Jan 20, 2026 0.1350 0.1420 0.1254 0.1254 98,294 -0.04(-24.00%)
Jan 16, 2026 0.1578 0.1656 0.1570 0.1650 35,351 -0.00(-0.66%)
Jan 15, 2026 0.1646 0.1664 0.1613 0.1661 23,905 +0.01(+3.81%)
Jan 14, 2026 0.1651 0.1667 0.1592 0.1600 54,778 +0.00(+0.00%)
Jan 13, 2026 0.1274 0.1600 0.1274 0.1600 175,837 +0.02(+18.52%)
Jan 12, 2026 0.1360 0.1448 0.1200 0.1350 254,448 +0.03(+25.00%)
Jan 09, 2026 0.1075 0.1140 0.1070 0.1080 110,544 +0.00(+1.50%)
Jan 08, 2026 0.1100 0.1100 0.1037 0.1064 23,400 -0.00(-3.27%)
Jan 07, 2026 0.1160 0.1160 0.1032 0.1100 113,843 +0.01(+6.28%)
Jan 06, 2026 0.1000 0.1058 0.0973 0.1035 58,752 +0.01(+6.37%)
Jan 05, 2026 0.0973 0.1000 0.0914 0.0973 43,305 -0.00(-2.89%)
Jan 02, 2026 0.0993 0.1002 0.0993 0.1002 10,423 -0.01(-4.93%)
Dec 31, 2025 0.1054 0.1054 0.1038 0.1054 48,562 -0.00(-1.95%)
Dec 30, 2025 0.0991 0.1075 0.0958 0.1075 117,602 +0.02(+22.16%)
Dec 29, 2025 0.0872 0.0920 0.0829 0.0880 11,288 -0.01(-12.00%)
Dec 26, 2025 0.0842 0.1000 0.0842 0.1000 15,533 +0.01(+15.07%)
Dec 24, 2025 0.0869 0.0869 0.0869 0.0869 1,000 +0.00(+2.84%)
Dec 23, 2025 0.0844 0.0883 0.0844 0.0845 14,900 +0.00(+2.55%)
Dec 22, 2025 0.0819 0.0852 0.0819 0.0824 25,282 +0.00(+3.00%)
Dec 19, 2025 0.0838 0.0846 0.0800 0.0800 99,274 -0.00(-1.36%)
Dec 18, 2025 0.0811 0.0811 0.0811 0.0811 7,535 +0.01(+6.71%)
Dec 17, 2025 0.0818 0.0818 0.0760 0.0760 23,325 +0.00(+0.13%)
Dec 16, 2025 0.0800 0.0800 0.0757 0.0759 122,900 -0.01(-6.87%)
Dec 15, 2025 0.0793 0.0815 0.0790 0.0815 10,999 +0.00(+4.49%)
Dec 12, 2025 0.0950 0.1100 0.0780 0.0780 181,421 -0.02(-17.89%)
Dec 11, 2025 0.0895 0.0971 0.0895 0.0950 14,050 -0.00(-1.14%)
Dec 10, 2025 0.1035 0.1035 0.0961 0.0961 82,999 -0.00(-4.19%)
Dec 09, 2025 0.1003 0.1069 0.0870 0.1003 309,261 +0.01(+9.02%)
Dec 08, 2025 0.0910 0.0950 0.0910 0.0920 19,555 -0.00(-0.65%)
Dec 04, 2025 0.0926 0 -0.00(-1.70%)
Dec 03, 2025 0.0879 0.0979 0.0879 0.0942 13,000 +0.02(+20.77%)
Dec 02, 2025 0.0780 0.0816 0.0710 0.0780 29,080 +0.00(+0.00%)
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.