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 0.4980 0.5042 0.4980 0.5042 2,300 +0.01(+2.90%)
Feb 17, 2026 0.4900 0.5087 0.4900 0.4900 10,511 -0.04(-7.48%)
Feb 13, 2026 0.5372 0.5372 0.5296 0.5296 1,730 -0.00(-0.32%)
Feb 12, 2026 0.5452 0.5500 0.5308 0.5313 14,100 +0.03(+6.26%)
Feb 10, 2026 0.5000 0 -0.05(-9.42%)
Feb 09, 2026 0.5650 0.5796 0.5300 0.5520 247,168 +0.04(+7.18%)
Feb 06, 2026 0.5150 0.5150 0.5150 0.5150 15,329 -0.00(-0.44%)
Feb 05, 2026 0.5183 0.5195 0.5173 0.5173 4,100 -0.04(-7.53%)
Feb 04, 2026 0.5497 0.5700 0.5174 0.5594 6,021 +0.02(+2.83%)
Feb 03, 2026 0.5500 0.5620 0.5150 0.5440 45,300 +0.01(+2.26%)
Feb 02, 2026 0.5455 0.5873 0.5320 0.5320 27,551 -0.05(-9.08%)
Jan 30, 2026 0.6239 0.6239 0.5800 0.5851 12,350 -0.05(-7.95%)
Jan 28, 2026 0.6356 10,000 +0.01(+2.37%)
Jan 27, 2026 0.6366 0.6505 0.6173 0.6209 12,505 -0.04(-5.52%)
Jan 26, 2026 0.6844 0.6950 0.6554 0.6572 57,506 -0.04(-6.11%)
Jan 23, 2026 0.7200 0.7200 0.7000 0.7000 8,717 -0.01(-1.27%)
Jan 22, 2026 0.7100 0.7100 0.6848 0.7090 32,551 +0.00(+0.61%)
Jan 21, 2026 0.6591 0.7047 0.6591 0.7047 12,100 +0.05(+7.36%)
Jan 20, 2026 0.6287 0.6581 0.6275 0.6564 19,000 +0.03(+4.19%)
Jan 16, 2026 0.6317 0.6317 0.6264 0.6300 3,800 -0.02(-3.33%)
Jan 15, 2026 0.6635 0.6635 0.6516 0.6517 14,675 -0.03(-4.16%)
Jan 14, 2026 0.6800 0.6950 0.6800 0.6800 3,500 -0.00(-0.32%)
Jan 13, 2026 0.6992 0.7280 0.6822 0.6822 61,727 -0.04(-6.03%)
Jan 12, 2026 0.7000 0.7260 0.7000 0.7260 26,710 +0.04(+5.99%)
Jan 08, 2026 0.6850 0 +0.00(+0.00%)
Jan 07, 2026 0.7073 0.7073 0.6850 0.6850 3,792 -0.07(-8.86%)
Jan 06, 2026 0.7676 0.7867 0.7516 0.7516 32,520 -0.01(-1.67%)
Jan 05, 2026 0.7700 0.7700 0.7639 0.7644 114,100 +0.06(+8.26%)
Jan 02, 2026 0.7061 0.7061 0.7061 0.7061 1,000 -0.04(-5.66%)
Dec 31, 2025 0.7485 0.7485 0.7485 0.7485 150 +0.01(+2.03%)
Dec 30, 2025 0.7212 0.7359 0.7212 0.7336 11,630 +0.01(+0.77%)
Dec 29, 2025 0.7135 0.7285 0.7106 0.7280 21,050 -0.03(-4.21%)
Dec 26, 2025 0.7500 0.7600 0.7400 0.7600 5,005 -0.00(-0.46%)
Dec 23, 2025 0.7635 1 -0.01(-1.65%)
Dec 22, 2025 0.7350 0.7800 0.7350 0.7763 18,630 +0.05(+7.37%)
Dec 19, 2025 0.6904 0.7230 0.6810 0.7230 136,488 +0.06(+8.28%)
Dec 18, 2025 0.6638 0.6695 0.6638 0.6677 13,184 -0.01(-2.01%)
Dec 17, 2025 0.6780 0.6814 0.6605 0.6814 6,400 -0.02(-2.43%)
Dec 15, 2025 0.6984 1,500 -0.00(-0.23%)
Dec 12, 2025 0.7093 0.7266 0.7000 0.7000 82,221 +0.08(+12.25%)
Dec 08, 2025 0.6236 99,000 -0.00(-0.22%)
Dec 05, 2025 0.6250 0.6250 0.6250 0.6250 51,000 -0.01(-2.05%)
Dec 04, 2025 0.6170 0.6506 0.6000 0.6381 35,906 +0.02(+3.42%)
Dec 03, 2025 0.6230 0.6621 0.6170 0.6170 21,429 -0.01(-1.63%)
Dec 02, 2025 0.6570 0.6570 0.6272 0.6272 15,200 -0.03(-4.45%)
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.