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 0.6904 0.7058 0.6707 0.6954 84,246 +0.00(+0.17%)
Feb 23, 2026 0.6650 0.7300 0.6580 0.6942 483,708 +0.04(+5.50%)
Feb 20, 2026 0.6296 0.6751 0.6296 0.6580 48,989 +0.05(+8.01%)
Feb 19, 2026 0.6114 0.6124 0.6092 0.6092 18,600 -0.00(-0.13%)
Feb 18, 2026 0.5941 0.6100 0.5831 0.6100 10,100 +0.01(+2.02%)
Feb 17, 2026 0.5950 0.6185 0.5468 0.5979 109,558 +0.01(+1.48%)
Feb 13, 2026 0.5892 0.5892 0.5853 0.5892 5,158 +0.02(+3.37%)
Feb 12, 2026 0.5700 0.6000 0.5700 0.5700 12,801 -0.01(-1.52%)
Feb 11, 2026 0.5883 0.6000 0.5682 0.5788 41,700 +0.00(+0.50%)
Feb 10, 2026 0.5982 0.6009 0.5759 0.5759 31,738 -0.00(-0.71%)
Feb 09, 2026 0.5617 0.5800 0.5617 0.5800 47,900 +0.04(+8.37%)
Feb 06, 2026 0.5361 0.5436 0.5352 0.5352 46,350 -0.00(-0.89%)
Feb 05, 2026 0.5300 0.5660 0.5191 0.5400 75,345 -0.02(-4.34%)
Feb 04, 2026 0.6300 0.6300 0.5645 0.5645 48,548 -0.04(-5.92%)
Feb 03, 2026 0.5600 0.6010 0.5600 0.6000 69,450 +0.06(+10.56%)
Feb 02, 2026 0.5319 0.5550 0.5319 0.5427 187,871 -0.01(-2.30%)
Jan 30, 2026 0.5980 0.6498 0.5392 0.5555 203,399 -0.04(-7.26%)
Jan 29, 2026 0.5853 0.6220 0.5398 0.5990 484,862 +0.07(+14.10%)
Jan 28, 2026 0.5142 0.5250 0.5040 0.5250 115,644 +0.00(+0.54%)
Jan 27, 2026 0.5000 0.5324 0.5000 0.5222 22,500 -0.00(-0.46%)
Jan 26, 2026 0.5350 0.5484 0.5178 0.5246 118,640 -0.01(-1.82%)
Jan 23, 2026 0.5300 0.5409 0.5142 0.5343 141,500 -0.01(-1.04%)
Jan 22, 2026 0.5138 0.5400 0.5138 0.5399 229,300 +0.02(+2.86%)
Jan 21, 2026 0.5048 0.5249 0.5022 0.5249 60,940 +0.02(+2.94%)
Jan 20, 2026 0.4940 0.5238 0.4933 0.5099 66,830 +0.01(+1.98%)
Jan 16, 2026 0.5290 0.5295 0.4803 0.5000 590,710 -0.01(-2.34%)
Jan 15, 2026 0.4700 0.5120 0.4668 0.5120 531,009 +0.06(+13.78%)
Jan 14, 2026 0.4680 0.4706 0.4500 0.4500 23,710 -0.02(-5.22%)
Jan 13, 2026 0.4906 0.5290 0.4670 0.4748 19,956 +0.00(+1.02%)
Jan 12, 2026 0.4800 0.4846 0.4600 0.4700 67,290 -0.00(-0.53%)
Jan 09, 2026 0.4570 0.4725 0.4570 0.4725 20,880 -0.00(-0.48%)
Jan 08, 2026 0.4800 0.4831 0.4745 0.4748 142,320 -0.01(-2.10%)
Jan 07, 2026 0.4790 0.4914 0.4681 0.4850 113,253 +0.00(+0.85%)
Jan 06, 2026 0.4888 0.4888 0.4760 0.4809 89,060 -0.00(-0.52%)
Jan 05, 2026 0.4627 0.4840 0.4386 0.4834 104,658 +0.01(+3.16%)
Jan 02, 2026 0.4686 0.4700 0.4523 0.4686 13,420 +0.02(+4.50%)
Dec 31, 2025 0.4441 0.4484 0.4441 0.4484 3,212 -0.02(-3.57%)
Dec 30, 2025 0.4700 0.4700 0.4533 0.4650 11,879 +0.00(+0.41%)
Dec 29, 2025 0.4462 0.4639 0.4462 0.4631 12,155 -0.01(-1.47%)
Dec 26, 2025 0.4380 0.4700 0.4011 0.4700 27,970 +0.02(+4.42%)
Dec 24, 2025 0.4562 0.4627 0.4500 0.4501 22,409 -0.01(-2.15%)
Dec 23, 2025 0.4604 0.4604 0.4570 0.4600 118,002 +0.01(+1.77%)
Dec 22, 2025 0.4558 0.4585 0.4500 0.4520 24,753 +0.00(+0.24%)
Dec 19, 2025 0.4470 0.4701 0.4470 0.4509 126,110 -0.03(-6.06%)
Dec 18, 2025 0.4700 0.4800 0.4700 0.4800 14,894 +0.00(+0.02%)
Dec 17, 2025 0.4700 0.4799 0.4700 0.4799 76,350 +0.01(+1.10%)
Dec 16, 2025 0.4742 0.4750 0.4700 0.4747 5,018 +0.03(+5.75%)
Dec 15, 2025 0.4645 0.4645 0.4489 0.4489 7,044 -0.03(-6.48%)
Dec 12, 2025 0.4714 0.4800 0.4658 0.4800 22,950 +0.00(+0.00%)
Dec 11, 2025 0.4700 0.4865 0.4638 0.4800 46,400 +0.02(+4.71%)
Dec 10, 2025 0.4584 0.4584 0.4584 0.4584 5,250 +0.00(+0.26%)
Dec 08, 2025 0.4572 0 +0.04(+10.73%)
Dec 04, 2025 0.4129 4,000 -0.00(-0.43%)
Dec 03, 2025 0.4188 0.4188 0.4140 0.4147 5,207 -0.01(-1.26%)
Dec 02, 2025 0.4291 0.4387 0.4200 0.4200 36,882 -0.03(-5.62%)
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.