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 24, 2026 0.1300 0.1301 0.1182 0.1193 299,117 -0.00(-3.24%)
Feb 23, 2026 0.1233 0.1300 0.1114 0.1233 157,400 +0.00(+0.41%)
Feb 20, 2026 0.1240 0.1240 0.1181 0.1228 16,500 +0.01(+4.60%)
Feb 19, 2026 0.1176 0.1309 0.1119 0.1174 33,434 +0.00(+0.43%)
Feb 18, 2026 0.1175 0.1364 0.1159 0.1169 59,000 -0.01(-11.37%)
Feb 17, 2026 0.1250 0.1319 0.1200 0.1319 209,500 +0.01(+4.85%)
Feb 13, 2026 0.1258 0.1354 0.1258 0.1258 7,000 -0.00(-3.23%)
Feb 12, 2026 0.1350 0.1350 0.1156 0.1300 288,100 +0.00(+0.00%)
Feb 11, 2026 0.1300 0.1387 0.1275 0.1300 170,505 +0.01(+4.67%)
Feb 10, 2026 0.1263 0.1300 0.1242 0.1242 154,277 -0.00(-2.97%)
Feb 09, 2026 0.1310 0.1310 0.1159 0.1280 67,600 +0.01(+6.67%)
Feb 06, 2026 0.1150 0.1200 0.1136 0.1200 11,500 +0.00(+1.69%)
Feb 05, 2026 0.1142 0.1200 0.1102 0.1180 38,550 -0.00(-0.84%)
Feb 04, 2026 0.1210 0.1329 0.1190 0.1190 655,506 -0.01(-7.18%)
Feb 03, 2026 0.1305 0.1370 0.1250 0.1282 318,700 +0.00(+1.18%)
Feb 02, 2026 0.1169 0.1380 0.1169 0.1267 181,414 +0.00(+1.36%)
Jan 30, 2026 0.1252 0.1388 0.1201 0.1250 401,722 -0.01(-8.42%)
Jan 29, 2026 0.1365 0.1365 0.1250 0.1365 119,493 +0.00(+1.11%)
Jan 28, 2026 0.1350 0.1400 0.1275 0.1350 575,520 -0.01(-3.64%)
Jan 27, 2026 0.1459 0.1524 0.1354 0.1401 299,543 -0.01(-3.98%)
Jan 26, 2026 0.1546 0.1595 0.1459 0.1459 112,439 -0.01(-5.26%)
Jan 23, 2026 0.1578 0.1578 0.1350 0.1540 362,000 +0.00(+0.46%)
Jan 22, 2026 0.1533 0.1533 0.1351 0.1533 133,800 -0.00(-2.73%)
Jan 21, 2026 0.1649 0.1650 0.1551 0.1576 147,953 -0.01(-4.48%)
Jan 20, 2026 0.1665 0.1728 0.1613 0.1650 204,635 -0.01(-7.82%)
Jan 16, 2026 0.1805 0.1805 0.1678 0.1790 128,497 +0.00(+1.70%)
Jan 15, 2026 0.1650 0.1760 0.1631 0.1760 96,469 -0.00(-2.22%)
Jan 14, 2026 0.1978 0.1978 0.1685 0.1800 145,529 +0.01(+3.27%)
Jan 13, 2026 0.1743 0.1900 0.1743 0.1743 260,636 +0.00(+0.00%)
Jan 12, 2026 0.1574 0.1743 0.1510 0.1743 626,166 +0.02(+16.20%)
Jan 09, 2026 0.1452 0.1550 0.1402 0.1500 165,176 +0.00(+1.35%)
Jan 08, 2026 0.1459 0.1550 0.1459 0.1480 81,300 +0.01(+5.87%)
Jan 07, 2026 0.1400 0.1482 0.1351 0.1398 448,854 +0.00(+2.79%)
Jan 06, 2026 0.1380 0.1439 0.1250 0.1360 190,146 -0.00(-1.16%)
Jan 05, 2026 0.1405 0.1499 0.1350 0.1376 113,000 -0.00(-2.96%)
Jan 02, 2026 0.1378 0.1540 0.1305 0.1418 194,940 +0.01(+7.42%)
Dec 31, 2025 0.1356 0.1387 0.1218 0.1320 282,107 -0.00(-1.49%)
Dec 30, 2025 0.1370 0.1460 0.1300 0.1340 64,363 -0.00(-2.47%)
Dec 29, 2025 0.1300 0.1374 0.1278 0.1374 385,546 +0.00(+3.70%)
Dec 26, 2025 0.1350 0.1350 0.1325 0.1325 144,300 +0.00(+0.00%)
Dec 24, 2025 0.1458 0.1458 0.1282 0.1325 39,702 +0.00(+3.11%)
Dec 23, 2025 0.1315 0.1472 0.1250 0.1285 151,800 -0.01(-4.81%)
Dec 22, 2025 0.1315 0.1350 0.1280 0.1350 42,161 +0.01(+7.06%)
Dec 19, 2025 0.1270 0.1330 0.1250 0.1261 116,527 +0.00(+0.72%)
Dec 18, 2025 0.1220 0.1303 0.1220 0.1252 392,622 -0.00(-1.42%)
Dec 17, 2025 0.1335 0.1450 0.1255 0.1270 226,071 -0.00(-2.31%)
Dec 16, 2025 0.1280 0.1388 0.1169 0.1300 504,472 -0.01(-6.00%)
Dec 15, 2025 0.1358 0.1467 0.1291 0.1383 263,578 -0.01(-4.62%)
Dec 12, 2025 0.1538 0.1551 0.1360 0.1450 446,470 -0.01(-6.45%)
Dec 11, 2025 0.1550 0.1652 0.1500 0.1550 224,949 -0.01(-6.57%)
Dec 10, 2025 0.1600 0.1750 0.1521 0.1659 200,787 +0.00(+0.97%)
Dec 09, 2025 0.1700 0.1750 0.1500 0.1643 605,040 +0.01(+6.00%)
Dec 08, 2025 0.2100 0.2596 0.1465 0.1550 643,092 -0.04(-20.02%)
Dec 03, 2025 0.1938 0 -0.01(-5.23%)
Dec 02, 2025 0.2000 0.2045 0.1940 0.2045 66,960 +0.01(+3.81%)
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.