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 27, 2026 0.4950 0.4950 0.4431 0.4570 123,191 -0.01(-1.83%)
Feb 26, 2026 0.4661 0.4700 0.4300 0.4655 261,383 +0.04(+8.76%)
Feb 25, 2026 0.4661 0.4661 0.4200 0.4280 161,234 -0.01(-1.97%)
Feb 24, 2026 0.4499 0.4645 0.4326 0.4366 65,722 -0.01(-2.20%)
Feb 23, 2026 0.4000 0.4599 0.4000 0.4464 220,951 +0.01(+1.45%)
Feb 20, 2026 0.4402 0.4640 0.4154 0.4400 153,949 -0.02(-4.22%)
Feb 19, 2026 0.4503 0.4773 0.4400 0.4594 140,156 -0.00(-0.13%)
Feb 18, 2026 0.4950 0.5000 0.4500 0.4600 244,677 -0.02(-4.90%)
Feb 17, 2026 0.4940 0.4950 0.4523 0.4837 178,736 +0.01(+1.83%)
Feb 13, 2026 0.4478 0.4755 0.4294 0.4750 82,994 +0.03(+7.13%)
Feb 12, 2026 0.4101 0.4949 0.4101 0.4434 105,806 -0.02(-4.65%)
Feb 11, 2026 0.4750 0.4750 0.4212 0.4650 387,129 -0.01(-1.88%)
Feb 10, 2026 0.4400 0.4764 0.4400 0.4739 269,896 -0.02(-4.26%)
Feb 09, 2026 0.5500 0.6250 0.4700 0.4950 458,070 -0.04(-8.32%)
Feb 06, 2026 0.5525 0.5900 0.5300 0.5399 206,613 +0.01(+1.87%)
Feb 05, 2026 0.5645 0.6500 0.5300 0.5300 220,318 -0.03(-6.11%)
Feb 04, 2026 0.6700 0.6700 0.5473 0.5645 208,888 -0.01(-1.83%)
Feb 03, 2026 0.5900 0.6000 0.5601 0.5750 251,048 +0.02(+4.13%)
Feb 02, 2026 0.6578 0.6578 0.5430 0.5522 327,748 -0.05(-7.97%)
Jan 30, 2026 0.6341 0.6580 0.5890 0.6000 275,764 -0.04(-6.25%)
Jan 29, 2026 0.6715 0.6799 0.6070 0.6400 319,652 -0.00(-0.33%)
Jan 28, 2026 0.6700 0.6700 0.6337 0.6421 613,801 +0.02(+3.56%)
Jan 27, 2026 0.6219 0.6499 0.5662 0.6200 385,589 +0.05(+9.48%)
Jan 26, 2026 0.5767 0.5985 0.5403 0.5663 360,648 +0.01(+1.67%)
Jan 23, 2026 0.5600 0.5900 0.5381 0.5570 320,687 -0.03(-5.03%)
Jan 22, 2026 0.6500 0.6500 0.5621 0.5865 347,829 -0.02(-3.85%)
Jan 21, 2026 0.6000 0.6642 0.5800 0.6100 340,169 +0.03(+4.94%)
Jan 20, 2026 0.5950 0.6200 0.5500 0.5813 331,852 -0.02(-3.12%)
Jan 16, 2026 0.6200 0.6200 0.5850 0.6000 180,642 -0.01(-1.64%)
Jan 15, 2026 0.5800 0.6165 0.5740 0.6100 325,243 +0.04(+6.27%)
Jan 14, 2026 0.6000 0.6300 0.5210 0.5740 203,827 +0.00(+0.70%)
Jan 13, 2026 0.5922 0.6247 0.5500 0.5700 406,909 -0.00(-0.63%)
Jan 12, 2026 0.6451 0.7150 0.5600 0.5736 460,711 +0.01(+2.19%)
Jan 09, 2026 0.5396 0.5800 0.4595 0.5613 373,824 +0.08(+15.92%)
Jan 08, 2026 0.5396 0.5396 0.4300 0.4842 209,091 -0.01(-1.65%)
Jan 07, 2026 0.4775 0.5398 0.4589 0.4923 309,438 +0.01(+3.10%)
Jan 06, 2026 0.4300 0.5000 0.4300 0.4775 442,597 +0.04(+8.89%)
Jan 05, 2026 0.3700 0.4550 0.3700 0.4385 255,748 +0.06(+16.93%)
Jan 02, 2026 0.3691 0.3800 0.3300 0.3750 69,024 +0.03(+7.45%)
Dec 31, 2025 0.3569 0.3775 0.3400 0.3490 82,732 -0.01(-2.84%)
Dec 30, 2025 0.4267 0.4267 0.3445 0.3592 91,134 -0.00(-1.21%)
Dec 29, 2025 0.3645 0.5000 0.3500 0.3636 144,785 -0.04(-10.44%)
Dec 26, 2025 0.3500 0.5600 0.3500 0.4060 159,522 +0.06(+15.87%)
Dec 24, 2025 0.3250 0.3504 0.3250 0.3504 47,620 +0.02(+6.28%)
Dec 23, 2025 0.3325 0.3377 0.3100 0.3297 119,288 +0.01(+3.03%)
Dec 22, 2025 0.3343 0.3600 0.3169 0.3200 114,786 -0.02(-4.48%)
Dec 19, 2025 0.3282 0.3360 0.3230 0.3350 127,352 +0.01(+3.72%)
Dec 18, 2025 0.3360 0.3360 0.3108 0.3230 234,378 +0.02(+5.14%)
Dec 17, 2025 0.3113 0.3360 0.3000 0.3072 206,884 +0.01(+2.40%)
Dec 16, 2025 0.3778 0.3778 0.2960 0.3000 235,603 -0.02(-6.86%)
Dec 15, 2025 0.3042 0.3565 0.2800 0.3221 201,376 +0.03(+9.19%)
Dec 12, 2025 0.2858 0.3070 0.2795 0.2950 255,718 +0.01(+2.72%)
Dec 11, 2025 0.2660 0.2872 0.2600 0.2872 224,359 +0.01(+4.82%)
Dec 10, 2025 0.2873 0.2873 0.2581 0.2740 129,437 +0.01(+2.05%)
Dec 09, 2025 0.2740 0.2804 0.2589 0.2685 315,431 -0.01(-1.90%)
Dec 08, 2025 0.2735 0.2820 0.2667 0.2737 189,845 -0.01(-2.25%)
Dec 05, 2025 0.2571 0.3250 0.2571 0.2800 326,196 -0.02(-7.44%)
Dec 04, 2025 0.3331 0.3495 0.3010 0.3025 526,393 -0.04(-11.63%)
Dec 03, 2025 0.4200 0.4347 0.3200 0.3423 440,644 -0.07(-17.62%)
Dec 02, 2025 0.4267 0.4300 0.4000 0.4155 187,581 -0.01(-1.19%)
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.