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 0.2027 0.2140 0.2000 0.2082 403,738 +0.00(+1.31%)
Feb 19, 2026 0.2121 0.2242 0.2053 0.2055 47,401 -0.00(-1.58%)
Feb 18, 2026 0.2242 0.2242 0.1940 0.2088 256,287 +0.01(+3.93%)
Feb 17, 2026 0.2297 0.2297 0.1863 0.2009 709,440 -0.02(-7.59%)
Feb 13, 2026 0.2075 0.2297 0.1935 0.2174 497,857 +0.02(+8.70%)
Feb 12, 2026 0.2249 0.2449 0.1844 0.2000 1,150,410 -0.03(-14.78%)
Feb 11, 2026 0.2530 0.2546 0.2347 0.2347 104,674 -0.02(-6.75%)
Feb 10, 2026 0.2553 0.2670 0.2450 0.2517 92,244 +0.00(+1.61%)
Feb 09, 2026 0.2360 0.2700 0.2346 0.2477 471,282 +0.01(+3.51%)
Feb 06, 2026 0.2449 0.2500 0.2240 0.2393 541,375 +0.01(+5.05%)
Feb 05, 2026 0.2532 0.2590 0.2278 0.2278 419,160 -0.02(-9.75%)
Feb 04, 2026 0.2500 0.2700 0.2480 0.2524 331,924 -0.02(-6.62%)
Feb 03, 2026 0.2780 0.2873 0.2512 0.2703 754,943 +0.01(+3.13%)
Feb 02, 2026 0.2600 0.2800 0.2500 0.2621 164,598 +0.00(+1.35%)
Jan 30, 2026 0.2661 0.2778 0.2467 0.2586 534,227 -0.02(-6.88%)
Jan 29, 2026 0.2814 0.2860 0.2654 0.2777 333,788 -0.01(-2.32%)
Jan 28, 2026 0.3000 0.3000 0.2800 0.2843 77,684 -0.01(-3.10%)
Jan 27, 2026 0.2842 0.2936 0.2751 0.2934 211,985 +0.01(+4.45%)
Jan 26, 2026 0.2943 0.3035 0.2800 0.2809 748,620 -0.02(-5.58%)
Jan 23, 2026 0.3000 0.3075 0.2810 0.2975 158,561 +0.00(+1.47%)
Jan 22, 2026 0.3041 0.3041 0.2840 0.2932 322,158 -0.01(-2.43%)
Jan 21, 2026 0.2880 0.3054 0.2650 0.3005 546,478 +0.02(+7.09%)
Jan 20, 2026 0.2700 0.2910 0.2600 0.2806 562,899 +0.01(+2.26%)
Jan 16, 2026 0.2725 0.2750 0.2470 0.2744 622,166 +0.00(+0.70%)
Jan 15, 2026 0.2750 0.2784 0.2650 0.2725 263,975 -0.00(-0.55%)
Jan 14, 2026 0.2710 0.2753 0.2668 0.2740 99,966 +0.00(+1.82%)
Jan 13, 2026 0.2717 0.2805 0.2651 0.2691 223,183 -0.01(-3.72%)
Jan 12, 2026 0.2784 0.2997 0.2588 0.2795 813,395 +0.01(+2.08%)
Jan 09, 2026 0.2837 0.2998 0.2531 0.2738 1,418,968 -0.02(-5.39%)
Jan 08, 2026 0.3048 0.3200 0.2873 0.2894 519,368 -0.01(-3.53%)
Jan 07, 2026 0.3400 0.3400 0.2940 0.3000 798,643 -0.03(-9.31%)
Jan 06, 2026 0.3350 0.3500 0.3188 0.3308 1,087,195 -0.00(-0.51%)
Jan 05, 2026 0.3300 0.3430 0.3144 0.3325 907,535 +0.01(+1.65%)
Jan 02, 2026 0.3306 0.3329 0.3140 0.3271 364,100 +0.00(+1.21%)
Dec 31, 2025 0.3100 0.3340 0.3050 0.3232 804,582 +0.01(+4.26%)
Dec 30, 2025 0.2951 0.3100 0.2806 0.3100 339,270 +0.03(+9.50%)
Dec 29, 2025 0.2900 0.3010 0.2800 0.2831 201,875 -0.02(-6.23%)
Dec 26, 2025 0.2902 0.3100 0.2821 0.3019 142,730 +0.02(+6.30%)
Dec 24, 2025 0.3024 0.3024 0.2811 0.2840 49,266 -0.01(-2.07%)
Dec 23, 2025 0.2900 0.2970 0.2820 0.2900 489,480 +0.00(+0.69%)
Dec 22, 2025 0.2670 0.2919 0.2650 0.2880 549,739 +0.02(+9.26%)
Dec 19, 2025 0.2585 0.2670 0.2565 0.2636 277,775 +0.01(+2.57%)
Dec 18, 2025 0.2609 0.2735 0.2510 0.2570 340,335 -0.01(-3.06%)
Dec 17, 2025 0.2620 0.2700 0.2600 0.2651 122,884 +0.00(+0.76%)
Dec 16, 2025 0.2700 0.2787 0.2611 0.2631 65,914 -0.00(-0.83%)
Dec 15, 2025 0.2622 0.2710 0.2527 0.2653 305,458 -0.00(-1.38%)
Dec 12, 2025 0.2739 0.2800 0.2607 0.2690 181,575 -0.01(-2.32%)
Dec 11, 2025 0.2690 0.2900 0.2684 0.2754 280,654 -0.00(-1.64%)
Dec 10, 2025 0.2805 0.3097 0.2710 0.2800 255,572 -0.01(-2.27%)
Dec 09, 2025 0.2882 0.2980 0.2810 0.2865 153,259 -0.01(-2.88%)
Dec 08, 2025 0.2908 0.3100 0.2800 0.2950 509,162 +0.01(+3.51%)
Dec 05, 2025 0.2967 0.3044 0.2850 0.2850 272,401 -0.02(-5.00%)
Dec 04, 2025 0.3060 0.3100 0.2851 0.3000 926,218 -0.01(-2.31%)
Dec 03, 2025 0.3000 0.3269 0.2900 0.3071 1,530,587 +0.01(+2.37%)
Dec 02, 2025 0.2800 0.3074 0.2800 0.3000 223,371 +0.01(+3.45%)
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.