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 23, 2026 0.1700 0.1897 0.1700 0.1775 261,437 -0.00(-1.39%)
Feb 20, 2026 0.1658 0.1810 0.1658 0.1800 39,389 +0.01(+4.05%)
Feb 19, 2026 0.1608 0.1750 0.1608 0.1730 99,793 -0.00(-1.54%)
Feb 18, 2026 0.1700 0.1765 0.1688 0.1757 381,455 +0.01(+4.46%)
Feb 17, 2026 0.1440 0.1771 0.1440 0.1682 227,017 +0.02(+15.21%)
Feb 13, 2026 0.1600 0.1600 0.1460 0.1460 474,912 -0.02(-10.26%)
Feb 12, 2026 0.1640 0.1680 0.1600 0.1627 181,118 -0.00(-2.87%)
Feb 11, 2026 0.1785 0.1785 0.1660 0.1675 149,889 -0.00(-1.82%)
Feb 10, 2026 0.1690 0.1733 0.1670 0.1706 188,815 +0.00(+1.55%)
Feb 09, 2026 0.1700 0.1750 0.1680 0.1680 90,162 -0.00(-0.06%)
Feb 06, 2026 0.1700 0.1700 0.1646 0.1681 40,848 +0.00(+1.88%)
Feb 05, 2026 0.1670 0.1733 0.1604 0.1650 169,630 -0.00(-0.30%)
Feb 04, 2026 0.1666 0.1731 0.1603 0.1655 240,764 -0.01(-3.22%)
Feb 03, 2026 0.1686 0.1729 0.1615 0.1710 266,567 +0.01(+3.70%)
Feb 02, 2026 0.1733 0.1733 0.1550 0.1649 160,258 -0.00(-0.18%)
Jan 30, 2026 0.1710 0.1870 0.1600 0.1652 386,059 -0.01(-8.22%)
Jan 29, 2026 0.1795 0.1900 0.1710 0.1800 404,963 +0.00(+1.12%)
Jan 28, 2026 0.1870 0.1990 0.1761 0.1780 758,714 -0.01(-6.27%)
Jan 27, 2026 0.1900 0.1900 0.1740 0.1899 647,904 +0.01(+3.77%)
Jan 26, 2026 0.1810 0.1970 0.1810 0.1830 267,127 +0.00(+2.12%)
Jan 23, 2026 0.1860 0.1970 0.1755 0.1792 293,992 -0.00(-0.67%)
Jan 22, 2026 0.2040 0.2040 0.1790 0.1804 472,200 -0.00(-1.37%)
Jan 21, 2026 0.1960 0.1960 0.1701 0.1829 286,611 +0.01(+5.66%)
Jan 20, 2026 0.1800 0.1920 0.1730 0.1731 517,087 -0.01(-3.67%)
Jan 16, 2026 0.1950 0.2100 0.1786 0.1797 578,114 -0.02(-11.74%)
Jan 15, 2026 0.1696 0.2043 0.1608 0.2036 842,567 +0.04(+23.39%)
Jan 14, 2026 0.1592 0.1650 0.1585 0.1650 361,170 +0.01(+3.13%)
Jan 13, 2026 0.1623 0.1700 0.1572 0.1600 527,768 -0.00(-1.42%)
Jan 12, 2026 0.1646 0.1675 0.1567 0.1623 77,299 +0.00(+1.63%)
Jan 09, 2026 0.1577 0.1700 0.1530 0.1597 148,562 +0.00(+1.08%)
Jan 08, 2026 0.1720 0.1720 0.1530 0.1580 340,470 -0.01(-7.76%)
Jan 07, 2026 0.1675 0.1720 0.1650 0.1713 346,772 +0.01(+3.50%)
Jan 06, 2026 0.1720 0.1730 0.1570 0.1655 696,279 -0.00(-0.36%)
Jan 05, 2026 0.1700 0.1720 0.1600 0.1661 402,370 +0.01(+3.81%)
Jan 02, 2026 0.1600 0.1720 0.1558 0.1600 405,778 +0.00(+0.00%)
Dec 31, 2025 0.1640 0.1650 0.1540 0.1600 252,660 -0.00(-2.44%)
Dec 30, 2025 0.1500 0.1700 0.1480 0.1640 611,202 +0.02(+13.10%)
Dec 29, 2025 0.1448 0.1480 0.1424 0.1450 226,298 +0.00(+1.40%)
Dec 26, 2025 0.1500 0.1500 0.1400 0.1430 262,020 -0.01(-4.22%)
Dec 24, 2025 0.1500 0.1500 0.1375 0.1493 47,063 +0.00(+3.47%)
Dec 23, 2025 0.1448 0.1500 0.1415 0.1443 119,973 +0.01(+4.57%)
Dec 22, 2025 0.1457 0.1500 0.1375 0.1380 647,362 -0.00(-1.43%)
Dec 19, 2025 0.1413 0.1450 0.1366 0.1400 617,269 +0.00(+0.79%)
Dec 18, 2025 0.1367 0.1421 0.1350 0.1389 298,766 +0.01(+5.63%)
Dec 17, 2025 0.1341 0.1359 0.1313 0.1315 137,474 -0.00(-0.08%)
Dec 16, 2025 0.1313 0.1351 0.1300 0.1316 181,370 +0.00(+1.23%)
Dec 15, 2025 0.1328 0.1400 0.1298 0.1300 237,712 -0.00(-2.69%)
Dec 12, 2025 0.1360 0.1400 0.1313 0.1336 195,611 +0.00(+0.45%)
Dec 11, 2025 0.1375 0.1470 0.1330 0.1330 308,150 -0.00(-1.92%)
Dec 10, 2025 0.1366 0.1390 0.1335 0.1356 189,106 -0.00(-1.24%)
Dec 09, 2025 0.1338 0.1400 0.1280 0.1373 612,814 +0.00(+2.31%)
Dec 08, 2025 0.1377 0.1470 0.1334 0.1342 79,428 +0.00(+0.68%)
Dec 05, 2025 0.1270 0.1470 0.1270 0.1333 224,535 +0.00(+0.15%)
Dec 04, 2025 0.1361 0.1427 0.1287 0.1331 410,883 -0.00(-2.13%)
Dec 03, 2025 0.1400 0.1500 0.1322 0.1360 98,423 +0.00(+0.00%)
Dec 02, 2025 0.1358 0.1478 0.1270 0.1360 281,354 -0.00(-3.20%)
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.