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 0.8450 0.8649 0.8300 0.8347 62,995 +0.01(+1.45%)
Feb 23, 2026 0.8441 0.8620 0.8000 0.8228 142,743 -0.04(-4.61%)
Feb 20, 2026 0.8500 0.8649 0.8400 0.8626 61,631 -0.01(-0.85%)
Feb 19, 2026 0.8678 0.9000 0.8500 0.8700 41,692 -0.00(-0.13%)
Feb 18, 2026 0.8580 0.8711 0.8500 0.8711 64,869 +0.01(+1.51%)
Feb 17, 2026 0.8800 0.8800 0.8300 0.8581 50,203 -0.00(-0.51%)
Feb 13, 2026 0.8654 0.8750 0.8340 0.8625 97,678 +0.01(+1.47%)
Feb 12, 2026 0.8677 0.8700 0.8200 0.8500 178,535 -0.01(-1.16%)
Feb 11, 2026 0.8350 0.8821 0.8250 0.8600 209,845 +0.03(+2.99%)
Feb 10, 2026 0.8575 0.8617 0.8300 0.8350 107,275 -0.03(-2.91%)
Feb 09, 2026 0.8711 0.8879 0.8166 0.8600 200,961 -0.02(-1.93%)
Feb 06, 2026 0.8700 0.9040 0.8350 0.8769 77,113 +0.03(+3.16%)
Feb 05, 2026 0.9388 0.9388 0.8500 0.8500 114,274 -0.09(-9.46%)
Feb 04, 2026 0.9282 1.010 0.8960 0.9388 93,124 -0.06(-6.12%)
Feb 03, 2026 0.9100 1.000 0.8700 1.000 350,544 +0.10(+11.11%)
Feb 02, 2026 0.9500 1.000 0.8879 0.9000 440,528 -0.05(-5.26%)
Jan 30, 2026 0.9900 1.070 0.9500 0.9500 212,878 -0.07(-6.86%)
Jan 29, 2026 1.200 1.210 0.9500 1.020 680,448 -0.19(-15.70%)
Jan 28, 2026 1.300 1.320 1.190 1.210 219,742 -0.06(-4.72%)
Jan 27, 2026 1.318 1.490 1.224 1.270 143,281 -0.02(-1.55%)
Jan 26, 2026 1.310 1.321 1.270 1.290 212,610 +0.02(+1.57%)
Jan 23, 2026 1.290 1.310 1.250 1.270 157,911 -0.01(-0.78%)
Jan 22, 2026 1.280 1.430 1.216 1.280 155,508 +0.03(+2.40%)
Jan 21, 2026 1.230 1.262 1.230 1.250 96,263 +0.01(+0.89%)
Jan 20, 2026 1.450 1.450 1.230 1.239 126,684 +0.01(+0.73%)
Jan 16, 2026 1.260 1.310 1.230 1.230 149,457 -0.01(-0.81%)
Jan 15, 2026 1.400 1.500 1.180 1.240 426,255 -0.19(-13.23%)
Jan 14, 2026 1.300 1.429 1.300 1.429 275,531 +0.16(+12.52%)
Jan 13, 2026 1.320 1.450 1.130 1.270 374,194 -0.03(-2.31%)
Jan 12, 2026 1.370 1.380 1.280 1.300 292,631 +0.08(+6.38%)
Jan 09, 2026 1.115 1.250 1.115 1.222 335,049 +0.09(+7.58%)
Jan 08, 2026 0.9500 1.157 0.9361 1.136 299,389 +0.21(+22.23%)
Jan 07, 2026 0.8853 0.9457 0.8685 0.9293 234,672 +0.06(+7.40%)
Jan 06, 2026 0.8400 0.8695 0.8346 0.8653 97,030 +0.03(+4.08%)
Jan 05, 2026 0.8356 0.8361 0.8105 0.8314 149,709 -0.02(-1.90%)
Jan 02, 2026 0.8050 0.8475 0.8031 0.8475 10,944 +0.06(+7.28%)
Dec 31, 2025 0.7850 0.8050 0.7850 0.7900 44,104 -0.01(-0.63%)
Dec 30, 2025 0.8001 0.8375 0.7950 0.7950 30,973 -0.05(-5.89%)
Dec 29, 2025 0.7900 0.8589 0.7900 0.8448 82,839 +0.03(+3.78%)
Dec 26, 2025 0.8150 0.8150 0.7900 0.8140 58,866 +0.00(+0.49%)
Dec 24, 2025 0.7900 0.8145 0.7900 0.8100 36,845 -0.01(-0.78%)
Dec 23, 2025 0.8500 0.8500 0.7967 0.8164 34,565 -0.02(-2.81%)
Dec 22, 2025 0.8376 0.8400 0.8045 0.8400 46,421 +0.05(+6.33%)
Dec 19, 2025 0.8958 0.8958 0.7500 0.7900 252,345 -0.08(-9.61%)
Dec 18, 2025 0.8474 0.9037 0.8000 0.8740 142,240 +0.09(+11.34%)
Dec 17, 2025 0.7378 0.7882 0.7250 0.7850 73,116 +0.04(+5.80%)
Dec 16, 2025 0.7667 0.8582 0.7232 0.7420 67,760 -0.01(-1.07%)
Dec 15, 2025 0.7113 0.8514 0.6800 0.7500 121,718 +0.07(+9.84%)
Dec 12, 2025 0.6700 0.6840 0.6700 0.6828 48,111 +0.00(+0.49%)
Dec 11, 2025 0.6706 0.6795 0.6581 0.6795 72,400 -0.00(-0.07%)
Dec 10, 2025 0.6800 0.6800 0.6500 0.6800 5,915 +0.02(+2.26%)
Dec 09, 2025 0.6609 0.6650 0.6450 0.6650 56,063 +0.02(+2.31%)
Dec 08, 2025 0.6725 0.6735 0.6500 0.6500 127,319 -0.02(-2.99%)
Dec 05, 2025 0.6721 0.6799 0.6200 0.6700 106,514 +0.01(+1.01%)
Dec 04, 2025 0.6549 0.6685 0.6549 0.6633 23,702 +0.02(+3.08%)
Dec 03, 2025 0.6577 0.6649 0.6435 0.6435 44,309 -0.01(-1.21%)
Dec 02, 2025 0.6214 0.6536 0.6214 0.6514 83,562 +0.03(+5.58%)
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.