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 20, 2026 0.0418 0.0465 0.0384 0.0384 16,894 -0.00(-3.03%)
Feb 19, 2026 0.0396 0.0396 0.0361 0.0396 23,500 +0.00(+0.00%)
Feb 18, 2026 0.0445 0.0445 0.0396 0.0396 1,900 -0.00(-5.04%)
Feb 17, 2026 0.0443 0.0580 0.0394 0.0417 22,598 -0.00(-1.42%)
Feb 13, 2026 0.0423 0.0423 0.0350 0.0423 62,100 +0.01(+18.82%)
Feb 11, 2026 0.0356 0 -0.00(-3.78%)
Feb 10, 2026 0.0370 0.0370 0.0370 0.0370 235 -0.00(-7.50%)
Feb 09, 2026 0.0401 0.0401 0.0400 0.0400 60,700 +0.00(+0.25%)
Feb 06, 2026 0.0406 0.0410 0.0394 0.0399 79,620 +0.00(+3.91%)
Feb 05, 2026 0.0424 0.0424 0.0384 0.0384 66,000 -0.00(-8.79%)
Feb 04, 2026 0.0410 0.0421 0.0390 0.0421 25,920 -0.00(-3.88%)
Feb 03, 2026 0.0460 0.0474 0.0431 0.0438 32,213 -0.00(-5.19%)
Feb 02, 2026 0.0434 0.0475 0.0434 0.0462 127,475 +0.00(+1.32%)
Jan 30, 2026 0.0491 0.0600 0.0456 0.0456 117,400 -0.01(-13.14%)
Jan 29, 2026 0.0556 0.0600 0.0505 0.0525 369,090 -0.00(-1.87%)
Jan 28, 2026 0.0557 0.0557 0.0499 0.0535 29,131 +0.00(+3.88%)
Jan 27, 2026 0.0549 0.0555 0.0430 0.0515 122,310 +0.01(+20.89%)
Jan 26, 2026 0.0469 0.0500 0.0422 0.0426 441,590 +0.00(+0.00%)
Jan 23, 2026 0.0513 0.0513 0.0400 0.0426 117,190 -0.01(-19.62%)
Jan 22, 2026 0.0540 0.0547 0.0511 0.0530 59,644 +0.01(+13.73%)
Jan 21, 2026 0.0370 0.0548 0.0370 0.0466 278,458 +0.01(+45.17%)
Jan 20, 2026 0.0343 0.0344 0.0308 0.0321 18,340 -0.01(-19.55%)
Jan 16, 2026 0.0372 0.0399 0.0319 0.0399 62,375 +0.00(+2.84%)
Jan 15, 2026 0.0380 0.0450 0.0357 0.0388 77,994 -0.01(-12.02%)
Jan 14, 2026 0.0358 0.0441 0.0357 0.0441 16,400 +0.01(+23.18%)
Jan 13, 2026 0.0362 0.0383 0.0350 0.0358 73,842 -0.00(-3.76%)
Jan 12, 2026 0.0349 0.0400 0.0349 0.0372 51,051 -0.00(-0.27%)
Jan 09, 2026 0.0381 0.0400 0.0356 0.0373 11,632 -0.00(-6.98%)
Jan 08, 2026 0.0401 0.0401 0.0378 0.0401 13,700 +0.00(+11.39%)
Jan 07, 2026 0.0410 0.0499 0.0360 0.0360 17,310 -0.01(-14.08%)
Jan 06, 2026 0.0424 0.0424 0.0415 0.0419 8,250 -0.00(-0.24%)
Jan 05, 2026 0.0413 0.0443 0.0407 0.0420 71,000 -0.01(-12.86%)
Jan 02, 2026 0.0482 0.0482 0.0482 0.0482 200 +0.00(+3.66%)
Dec 31, 2025 0.0397 0.0465 0.0397 0.0465 76,700 +0.01(+13.41%)
Dec 30, 2025 0.0387 0.0450 0.0387 0.0410 13,300 -0.00(-3.53%)
Dec 29, 2025 0.0400 0.0479 0.0330 0.0425 260,899 +0.00(+1.67%)
Dec 24, 2025 0.0418 1 -0.00(-5.43%)
Dec 23, 2025 0.0442 0.0442 0.0400 0.0442 7,695 +0.00(+6.00%)
Dec 22, 2025 0.0413 0.0430 0.0381 0.0417 68,515 -0.00(-6.50%)
Dec 19, 2025 0.0446 0.0446 0.0446 0.0446 10,000 +0.01(+17.06%)
Dec 18, 2025 0.0425 0.0510 0.0380 0.0381 44,400 +0.00(+6.13%)
Dec 17, 2025 0.0430 0.0430 0.0359 0.0359 43,838 -0.01(-29.47%)
Dec 16, 2025 0.0400 0.0509 0.0400 0.0509 29,035 +0.00(+7.84%)
Dec 15, 2025 0.0485 0.0510 0.0420 0.0472 52,796 +0.00(+0.64%)
Dec 12, 2025 0.0469 0.0469 0.0469 0.0469 3,000 -0.00(-4.09%)
Dec 11, 2025 0.0493 0.0510 0.0468 0.0489 91,550 -0.00(-6.32%)
Dec 10, 2025 0.0522 0.0524 0.0522 0.0522 2,700 +0.00(+6.97%)
Dec 09, 2025 0.0488 0.0564 0.0464 0.0488 65,898 +0.00(+4.95%)
Dec 08, 2025 0.0488 0.0556 0.0465 0.0465 156,126 -0.00(-4.91%)
Dec 05, 2025 0.0550 0.0550 0.0489 0.0489 22,425 -0.00(-2.20%)
Dec 04, 2025 0.0523 0.0523 0.0500 0.0500 36,910 +0.00(+0.81%)
Dec 03, 2025 0.0500 0.0500 0.0495 0.0496 45,267 -0.00(-0.80%)
Dec 02, 2025 0.0512 0.0552 0.0500 0.0500 58,050 +0.00(+0.00%)
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.