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 18, 2026 0.5809 0.5913 0.5700 0.5740 26,743 +0.01(+1.52%)
Feb 17, 2026 0.5558 0.5654 0.5558 0.5654 21,627 -0.00(-0.30%)
Feb 13, 2026 0.5775 0.5777 0.5600 0.5671 17,123 -0.00(-0.14%)
Feb 12, 2026 0.5830 0.5830 0.5574 0.5679 16,525 -0.03(-5.29%)
Feb 11, 2026 0.5850 0.6000 0.5777 0.5996 15,621 +0.01(+2.50%)
Feb 10, 2026 0.5777 0.5941 0.5756 0.5850 25,526 +0.01(+1.39%)
Feb 09, 2026 0.5988 0.6097 0.5572 0.5770 14,408 +0.02(+3.04%)
Feb 06, 2026 0.5251 0.5600 0.5212 0.5600 30,963 +0.03(+6.04%)
Feb 05, 2026 0.5761 0.5763 0.5281 0.5281 122,513 -0.05(-9.42%)
Feb 04, 2026 0.6024 0.6251 0.5830 0.5830 72,691 +0.00(+0.80%)
Feb 03, 2026 0.5298 0.5784 0.4954 0.5784 45,655 +0.04(+6.46%)
Feb 02, 2026 0.5339 0.5526 0.5192 0.5433 85,753 -0.02(-4.26%)
Jan 30, 2026 0.5427 0.5675 0.5200 0.5675 140,180 +0.00(+0.71%)
Jan 29, 2026 0.6050 0.6450 0.5430 0.5635 119,165 -0.07(-10.36%)
Jan 28, 2026 0.6215 0.6420 0.6146 0.6286 78,837 -0.02(-3.29%)
Jan 27, 2026 0.6392 0.6600 0.6249 0.6500 60,323 -0.00(-0.64%)
Jan 26, 2026 0.6560 0.6690 0.6400 0.6542 71,298 +0.02(+3.64%)
Jan 23, 2026 0.5939 0.6467 0.5939 0.6312 66,569 +0.02(+2.94%)
Jan 22, 2026 0.6354 0.6798 0.5990 0.6132 203,695 -0.06(-8.64%)
Jan 21, 2026 0.6700 0.6740 0.6530 0.6712 76,848 +0.01(+1.70%)
Jan 20, 2026 0.6908 0.6908 0.6439 0.6600 147,624 -0.03(-4.38%)
Jan 16, 2026 0.6670 0.6910 0.6571 0.6902 40,146 +0.01(+1.69%)
Jan 15, 2026 0.6900 0.6900 0.6717 0.6787 32,637 +0.00(+0.49%)
Jan 14, 2026 0.6900 0.6910 0.6271 0.6754 97,390 -0.01(-2.12%)
Jan 13, 2026 0.6955 0.7058 0.6650 0.6900 156,140 +0.02(+2.68%)
Jan 12, 2026 0.6426 0.6957 0.6070 0.6720 97,546 +0.07(+11.87%)
Jan 09, 2026 0.6200 0.6634 0.5910 0.6007 221,477 +0.01(+2.51%)
Jan 08, 2026 0.6250 0.6800 0.5360 0.5860 517,964 +0.03(+5.59%)
Jan 07, 2026 0.5140 0.5639 0.4708 0.5550 153,075 +0.10(+21.76%)
Jan 06, 2026 0.4090 0.4793 0.4090 0.4558 80,828 +0.04(+8.52%)
Jan 05, 2026 0.4500 0.4500 0.4152 0.4200 175,506 +0.00(+1.06%)
Jan 02, 2026 0.3983 0.4159 0.3960 0.4156 96,069 +0.02(+6.16%)
Dec 31, 2025 0.3810 0.3942 0.3790 0.3915 15,650 +0.01(+3.85%)
Dec 30, 2025 0.3758 0.3848 0.3701 0.3770 24,763 -0.01(-1.80%)
Dec 29, 2025 0.3750 0.3871 0.3750 0.3839 78,625 -0.01(-3.66%)
Dec 26, 2025 0.3795 0.4350 0.3775 0.3985 27,159 +0.02(+6.01%)
Dec 24, 2025 0.3760 0.3760 0.3759 0.3759 3,742 +0.01(+1.59%)
Dec 23, 2025 0.3854 0.3854 0.3683 0.3700 23,899 -0.01(-2.63%)
Dec 22, 2025 0.3425 0.3800 0.3425 0.3800 66,816 +0.03(+10.08%)
Dec 19, 2025 0.3430 0.3600 0.3430 0.3452 29,749 -0.00(-0.52%)
Dec 18, 2025 0.3567 0.3638 0.3470 0.3470 28,610 +0.00(+1.46%)
Dec 17, 2025 0.3360 0.3602 0.3330 0.3420 14,223 +0.01(+2.40%)
Dec 16, 2025 0.3422 0.3500 0.3340 0.3340 42,018 -0.02(-5.33%)
Dec 15, 2025 0.3498 0.3728 0.3498 0.3528 13,305 -0.02(-6.12%)
Dec 12, 2025 0.3976 0.3976 0.3710 0.3758 51,818 +0.01(+1.57%)
Dec 11, 2025 0.3520 0.3901 0.3506 0.3700 103,657 +0.01(+2.75%)
Dec 10, 2025 0.3640 0.3708 0.3520 0.3601 12,119 -0.01(-2.91%)
Dec 09, 2025 0.3450 0.3746 0.3240 0.3709 220,283 +0.02(+6.86%)
Dec 08, 2025 0.3446 0.3584 0.3350 0.3471 39,187 -0.00(-0.34%)
Dec 05, 2025 0.3567 0.3584 0.3362 0.3483 85,693 -0.01(-2.35%)
Dec 04, 2025 0.3722 0.3870 0.3539 0.3567 29,880 -0.01(-3.18%)
Dec 03, 2025 0.3810 0.3924 0.3684 0.3684 68,328 -0.01(-1.71%)
Dec 02, 2025 0.3762 0.3865 0.3590 0.3748 39,037 +0.01(+2.60%)
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.