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 0.5500 0.5829 0.5450 0.5497 585,121 +0.00(+0.13%)
Feb 23, 2026 0.5629 0.5629 0.5400 0.5490 1,242,443 -0.00(-0.27%)
Feb 20, 2026 0.5651 0.5799 0.5500 0.5505 1,842,138 -0.01(-1.70%)
Feb 19, 2026 0.5800 0.6099 0.5600 0.5600 420,347 -0.04(-5.90%)
Feb 18, 2026 0.6100 0.6190 0.5876 0.5951 476,684 +0.03(+5.61%)
Feb 17, 2026 0.5999 0.5999 0.5571 0.5635 1,554,222 -0.04(-6.08%)
Feb 13, 2026 0.5857 0.6121 0.5800 0.6000 534,420 +0.02(+2.56%)
Feb 12, 2026 0.6316 0.6454 0.5850 0.5850 813,689 -0.06(-9.36%)
Feb 11, 2026 0.6400 0.6600 0.6200 0.6454 323,585 -0.02(-3.09%)
Feb 10, 2026 0.6775 0.6800 0.6660 0.6660 225,010 -0.01(-2.06%)
Feb 09, 2026 0.6791 0.6975 0.6651 0.6800 609,316 +0.07(+12.38%)
Feb 06, 2026 0.6000 0.6150 0.5925 0.6051 650,342 +0.03(+4.92%)
Feb 05, 2026 0.6338 0.6452 0.5767 0.5767 1,049,019 -0.07(-11.35%)
Feb 04, 2026 0.6898 0.6898 0.6320 0.6505 1,087,309 +0.02(+3.63%)
Feb 03, 2026 0.6500 0.6547 0.6051 0.6277 663,468 +0.05(+8.17%)
Feb 02, 2026 0.6010 0.6693 0.5800 0.5803 1,472,368 -0.02(-3.44%)
Jan 30, 2026 0.6100 0.6644 0.6000 0.6010 1,168,745 -0.03(-5.35%)
Jan 29, 2026 0.7084 0.7150 0.6150 0.6350 3,480,483 -0.08(-10.88%)
Jan 28, 2026 0.7480 0.7480 0.7000 0.7125 833,401 +0.00(+0.35%)
Jan 27, 2026 0.7489 0.7489 0.7000 0.7100 1,705,748 -0.00(-0.28%)
Jan 26, 2026 0.7200 0.7450 0.7001 0.7120 3,425,176 +0.02(+3.44%)
Jan 23, 2026 0.6450 0.7143 0.6090 0.6883 2,485,872 +0.06(+9.60%)
Jan 22, 2026 0.6374 0.6374 0.6000 0.6280 1,633,648 +0.01(+2.16%)
Jan 21, 2026 0.6099 0.6300 0.6001 0.6147 2,256,124 -0.01(-1.66%)
Jan 16, 2026 0.6251 0 -0.02(-2.92%)
Jan 15, 2026 0.6584 0.6783 0.6134 0.6439 1,166,589 -0.02(-3.46%)
Jan 14, 2026 0.6342 0.6756 0.6126 0.6670 1,004,928 +0.07(+12.48%)
Jan 13, 2026 0.6168 0.6380 0.5801 0.5930 974,934 -0.02(-2.63%)
Jan 12, 2026 0.6440 0.6499 0.6000 0.6090 852,756 -0.01(-1.77%)
Jan 09, 2026 0.6200 0.6597 0.6150 0.6200 456,174 +0.00(+0.00%)
Jan 08, 2026 0.6035 0.6491 0.5980 0.6200 1,771,605 +0.02(+3.68%)
Jan 07, 2026 0.6393 0.6500 0.5980 0.5980 996,224 -0.04(-5.83%)
Jan 06, 2026 0.6800 0.7399 0.6260 0.6350 1,345,656 -0.04(-6.48%)
Jan 05, 2026 0.7100 0.7399 0.6752 0.6790 1,554,872 -0.04(-5.37%)
Dec 31, 2025 0.7226 0.7400 0.7175 0.7175 88,933 -0.01(-1.71%)
Dec 30, 2025 0.7351 0.7395 0.6826 0.7300 1,602,027 +0.02(+3.14%)
Dec 29, 2025 0.7000 0.7089 0.6560 0.7078 1,248,709 +0.05(+7.41%)
Dec 26, 2025 0.6520 0.6729 0.6400 0.6590 836,543 +0.01(+1.38%)
Dec 24, 2025 0.6450 0.6699 0.6400 0.6500 494,802 +0.00(+0.00%)
Dec 23, 2025 0.6699 0.6699 0.5500 0.6500 809,597 +0.08(+13.04%)
Dec 22, 2025 0.5900 0.6325 0.5450 0.5750 1,156,036 +0.02(+4.55%)
Dec 19, 2025 0.5500 0.6122 0.5150 0.5500 1,072,932 +0.04(+6.80%)
Dec 18, 2025 0.6122 0.6122 0.5100 0.5150 1,232,696 -0.01(-2.65%)
Dec 17, 2025 0.5475 0.6100 0.5189 0.5290 1,985,454 -0.03(-5.54%)
Dec 16, 2025 0.5850 0.7444 0.5475 0.5600 1,247,306 -0.03(-4.36%)
Dec 15, 2025 0.5950 0.7900 0.5511 0.5855 2,207,004 +0.00(+0.09%)
Dec 12, 2025 0.7500 0.7900 0.5510 0.5850 4,457,123 -0.02(-3.93%)
Dec 08, 2025 0.6089 0 -0.01(-1.58%)
Dec 05, 2025 0.6201 0.6872 0.6140 0.6187 2,194,451 -0.02(-2.57%)
Dec 04, 2025 0.6045 0.7248 0.6045 0.6350 2,183,163 -0.07(-9.93%)
Dec 03, 2025 0.7248 0.7248 0.6700 0.7050 1,862,816 +0.01(+0.71%)
Dec 02, 2025 0.6990 0.7900 0.6900 0.7000 2,027,711 -0.01(-2.00%)
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.