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 25, 2026 0.3000 0.3123 0.3000 0.3100 163,685 +0.01(+3.75%)
Feb 24, 2026 0.2981 0.3095 0.2940 0.2988 156,349 +0.01(+3.03%)
Feb 23, 2026 0.2950 0.2966 0.2900 0.2900 38,238 +0.00(+0.17%)
Feb 20, 2026 0.2980 0.2980 0.2850 0.2895 44,597 -0.00(-0.52%)
Feb 19, 2026 0.2895 0.2940 0.2895 0.2910 22,819 +0.01(+2.11%)
Feb 18, 2026 0.2860 0.3057 0.2850 0.2850 78,500 -0.02(-5.00%)
Feb 17, 2026 0.2850 0.3100 0.2850 0.3000 75,349 -0.00(-1.06%)
Feb 13, 2026 0.3083 0.3158 0.2980 0.3032 62,238 -0.01(-4.02%)
Feb 12, 2026 0.2901 0.3199 0.2900 0.3159 136,796 +0.01(+4.60%)
Feb 11, 2026 0.3199 0.3200 0.2900 0.3020 177,610 -0.02(-5.60%)
Feb 10, 2026 0.2920 0.3202 0.2900 0.3199 264,330 +0.03(+9.86%)
Feb 09, 2026 0.3033 0.3033 0.2912 0.2912 96,232 -0.00(-1.65%)
Feb 06, 2026 0.2933 0.2961 0.2850 0.2961 135,369 +0.01(+3.89%)
Feb 05, 2026 0.3040 0.3100 0.2808 0.2850 176,139 -0.03(-8.06%)
Feb 04, 2026 0.3200 0.3300 0.3100 0.3100 253,521 -0.01(-3.06%)
Feb 03, 2026 0.2750 0.3233 0.2750 0.3198 400,097 +0.04(+16.29%)
Feb 02, 2026 0.2831 0.2862 0.2750 0.2750 69,087 -0.01(-2.52%)
Jan 30, 2026 0.2890 0.2997 0.2800 0.2821 133,734 -0.01(-2.76%)
Jan 29, 2026 0.2981 0.3100 0.2901 0.2901 121,693 -0.01(-3.97%)
Jan 28, 2026 0.2981 0.3030 0.2943 0.3021 58,764 -0.00(-0.36%)
Jan 27, 2026 0.2987 0.3097 0.2950 0.3032 91,492 -0.00(-0.88%)
Jan 26, 2026 0.3050 0.3117 0.3025 0.3059 146,928 -0.00(-1.29%)
Jan 23, 2026 0.3057 0.3100 0.2928 0.3099 165,379 +0.01(+4.84%)
Jan 22, 2026 0.3056 0.3084 0.2926 0.2956 206,936 -0.01(-3.27%)
Jan 21, 2026 0.2772 0.3090 0.2750 0.3056 167,303 +0.02(+6.52%)
Jan 20, 2026 0.2795 0.2900 0.2700 0.2869 113,406 +0.01(+2.57%)
Jan 16, 2026 0.2900 0.2900 0.2680 0.2797 147,652 -0.01(-3.55%)
Jan 15, 2026 0.2850 0.2900 0.2675 0.2900 89,522 +0.02(+5.76%)
Jan 14, 2026 0.2900 0.2900 0.2680 0.2742 131,997 -0.01(-2.07%)
Jan 13, 2026 0.2857 0.2900 0.2731 0.2800 195,799 -0.00(-0.53%)
Jan 12, 2026 0.2786 0.2830 0.2700 0.2815 186,053 +0.01(+2.36%)
Jan 09, 2026 0.2752 0.2760 0.2501 0.2750 93,403 +0.01(+2.23%)
Jan 08, 2026 0.2900 0.2900 0.2650 0.2690 190,171 -0.02(-5.48%)
Jan 07, 2026 0.2800 0.2893 0.2704 0.2846 316,362 +0.01(+2.74%)
Jan 06, 2026 0.2440 0.2800 0.2440 0.2770 162,107 +0.02(+6.33%)
Jan 05, 2026 0.2418 0.2627 0.2360 0.2605 227,601 +0.01(+4.24%)
Jan 02, 2026 0.2574 0.2574 0.2400 0.2499 18,135 -0.00(-0.91%)
Dec 31, 2025 0.2473 0.2561 0.2436 0.2522 107,031 +0.00(+1.73%)
Dec 30, 2025 0.2528 0.2555 0.2400 0.2479 229,188 -0.01(-2.97%)
Dec 29, 2025 0.2430 0.2556 0.2361 0.2555 264,881 +0.01(+5.14%)
Dec 26, 2025 0.2430 0.2500 0.2360 0.2430 79,168 -0.00(-1.06%)
Dec 24, 2025 0.2500 0.2500 0.2371 0.2456 154,338 +0.00(+1.40%)
Dec 23, 2025 0.2390 0.2484 0.2370 0.2422 125,474 +0.00(+1.30%)
Dec 22, 2025 0.2426 0.2540 0.2390 0.2391 370,905 +0.00(+0.04%)
Dec 19, 2025 0.2434 0.2472 0.2320 0.2390 273,899 +0.00(+0.38%)
Dec 18, 2025 0.2350 0.2504 0.2350 0.2381 74,362 +0.00(+0.93%)
Dec 17, 2025 0.2469 0.2488 0.2285 0.2359 309,195 -0.01(-5.18%)
Dec 16, 2025 0.2480 0.2558 0.2450 0.2488 83,014 -0.01(-3.57%)
Dec 15, 2025 0.2562 0.2613 0.2450 0.2580 298,047 +0.00(+0.00%)
Dec 12, 2025 0.2500 0.2580 0.2450 0.2580 52,773 +0.01(+2.79%)
Dec 11, 2025 0.2503 0.2600 0.2480 0.2510 82,455 +0.00(+1.21%)
Dec 10, 2025 0.2340 0.2587 0.2280 0.2480 85,985 -0.00(-1.47%)
Dec 09, 2025 0.2569 0.2572 0.2450 0.2517 168,354 -0.00(-1.29%)
Dec 08, 2025 0.2592 0.2630 0.2450 0.2550 106,847 -0.00(-0.20%)
Dec 05, 2025 0.2548 0.2660 0.2470 0.2555 191,989 +0.01(+2.61%)
Dec 04, 2025 0.2578 0.2708 0.2489 0.2490 98,993 -0.01(-4.23%)
Dec 03, 2025 0.2400 0.2600 0.2330 0.2600 144,249 +0.00(+0.39%)
Dec 02, 2025 0.2520 0.2630 0.2480 0.2590 148,641 -0.00(-0.38%)
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.