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 19, 2026 0.1108 0.1108 0.1043 0.1044 61,500 +0.00(+0.10%)
Feb 18, 2026 0.1090 0.1120 0.1043 0.1043 93,500 -0.01(-10.09%)
Feb 17, 2026 0.1086 0.1207 0.1040 0.1160 89,080 +0.02(+22.49%)
Feb 13, 2026 0.1181 0.1196 0.0833 0.0947 365,309 -0.02(-20.89%)
Feb 12, 2026 0.1210 0.1244 0.0865 0.1197 367,300 -0.00(-0.25%)
Feb 11, 2026 0.1230 0.1301 0.1200 0.1200 47,600 -0.00(-2.04%)
Feb 10, 2026 0.1211 0.1366 0.1070 0.1225 138,708 +0.01(+6.52%)
Feb 09, 2026 0.1030 0.1543 0.1004 0.1150 276,300 -0.04(-23.84%)
Feb 06, 2026 0.0950 0.1542 0.0950 0.1510 232,500 +0.03(+25.52%)
Feb 05, 2026 0.1228 0.1510 0.1050 0.1203 285,290 -0.04(-23.42%)
Feb 04, 2026 0.1258 0.1690 0.1007 0.1571 149,390 +0.02(+13.43%)
Feb 03, 2026 0.3212 0.3212 0.1267 0.1385 284,355 +0.00(+0.65%)
Feb 02, 2026 0.1322 0.1767 0.1029 0.1376 865,000 +0.02(+14.67%)
Jan 30, 2026 0.1240 0.1375 0.1055 0.1200 317,796 -0.00(-3.92%)
Jan 29, 2026 0.1250 0.1548 0.0900 0.1249 379,700 -0.01(-3.92%)
Jan 28, 2026 0.1400 0.1534 0.1294 0.1300 249,628 -0.00(-2.77%)
Jan 27, 2026 0.1342 0.1530 0.1298 0.1337 142,030 -0.01(-6.44%)
Jan 26, 2026 0.1890 0.2200 0.1422 0.1429 181,555 -0.01(-4.73%)
Jan 23, 2026 0.1619 0.1890 0.1371 0.1500 336,013 +0.00(+1.35%)
Jan 22, 2026 0.1363 0.1777 0.1280 0.1480 131,751 +0.01(+5.94%)
Jan 21, 2026 0.1616 0.1616 0.1100 0.1397 124,791 -0.00(-0.21%)
Jan 20, 2026 0.1424 0.1579 0.1233 0.1400 49,673 +0.00(+0.94%)
Jan 16, 2026 0.1643 0.1947 0.1108 0.1387 95,050 -0.03(-19.41%)
Jan 15, 2026 0.1351 0.1884 0.1300 0.1721 168,048 +0.04(+27.01%)
Jan 14, 2026 0.1205 0.1435 0.1197 0.1355 303,214 +0.02(+12.92%)
Jan 13, 2026 0.1224 0.1554 0.1103 0.1200 398,500 +0.02(+14.83%)
Jan 12, 2026 0.1300 0.1334 0.0984 0.1045 629,678 +0.00(+0.29%)
Jan 09, 2026 0.0877 0.1335 0.0463 0.1042 148,500 +0.03(+41.00%)
Jan 08, 2026 0.0657 0.1230 0.0607 0.0739 168,500 -0.01(-8.88%)
Jan 07, 2026 0.1270 0.1270 0.0811 0.0811 87,240 -0.01(-10.29%)
Jan 06, 2026 0.0886 0.1078 0.0505 0.0904 357,000 +0.04(+68.97%)
Jan 05, 2026 0.0792 0.0834 0.0491 0.0535 417,585 -0.00(-0.19%)
Jan 02, 2026 0.0480 0.0690 0.0400 0.0536 145,000 -0.00(-2.90%)
Dec 31, 2025 0.0723 0.0947 0.0400 0.0552 222,500 -0.00(-6.76%)
Dec 30, 2025 0.0688 0.0688 0.0565 0.0592 87,000 -0.00(-1.33%)
Dec 29, 2025 0.0334 0.0600 0.0334 0.0600 55,200 -0.04(-42.86%)
Dec 26, 2025 0.0348 0.1938 0.0348 0.1050 72,750 +0.04(+75.00%)
Dec 24, 2025 0.0550 0.0768 0.0550 0.0600 155,000 +0.00(+1.35%)
Dec 23, 2025 0.0528 0.0724 0.0340 0.0592 55,000 +0.00(+0.34%)
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.