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 26, 2026 0.0835 0.0946 0.0768 0.0900 26,933 +0.00(+4.29%)
Feb 25, 2026 0.0850 0.0900 0.0850 0.0863 20,246 +0.00(+0.35%)
Feb 24, 2026 0.0812 0.1082 0.0724 0.0860 160,472 +0.01(+7.50%)
Feb 23, 2026 0.0700 0.1200 0.0549 0.0800 224,070 +0.02(+32.89%)
Feb 20, 2026 0.0300 0.0700 0.0300 0.0602 554,652 +0.03(+91.11%)
Feb 19, 2026 0.0350 0.0400 0.0300 0.0315 34,619 -0.01(-21.05%)
Feb 18, 2026 0.0312 0.0400 0.0300 0.0399 111,254 +0.01(+24.69%)
Feb 17, 2026 0.0350 0.0400 0.0315 0.0320 45,057 -0.01(-20.00%)
Feb 13, 2026 0.0314 0.0400 0.0314 0.0400 9,940 +0.00(+0.00%)
Feb 12, 2026 0.0313 0.0400 0.0313 0.0400 38,741 +0.01(+28.21%)
Feb 11, 2026 0.0312 0.0400 0.0310 0.0312 36,096 +0.00(+0.65%)
Feb 10, 2026 0.0356 0.0400 0.0310 0.0310 75,533 +0.00(+0.00%)
Feb 09, 2026 0.0280 0.0355 0.0280 0.0310 43,168 -0.00(-13.65%)
Feb 06, 2026 0.0470 0.0600 0.0203 0.0359 180,621 -0.01(-28.20%)
Feb 05, 2026 0.0500 0.0515 0.0452 0.0500 32,032 -0.00(-0.20%)
Feb 04, 2026 0.0600 0.0600 0.0500 0.0501 55,931 -0.01(-9.73%)
Feb 03, 2026 0.0501 0.0600 0.0500 0.0555 60,316 +0.00(+0.91%)
Feb 02, 2026 0.0500 0.0600 0.0500 0.0550 89,801 -0.00(-0.72%)
Jan 30, 2026 0.0500 0.0660 0.0500 0.0554 38,703 +0.00(+2.59%)
Jan 29, 2026 0.0581 0.0585 0.0500 0.0540 106,177 +0.00(+3.65%)
Jan 28, 2026 0.0660 0.0700 0.0500 0.0521 485,556 -0.01(-21.30%)
Jan 27, 2026 0.0700 0.0788 0.0650 0.0662 163,802 -0.01(-15.99%)
Jan 26, 2026 0.0725 0.0800 0.0650 0.0788 169,041 -0.00(-1.50%)
Jan 23, 2026 0.0700 0.0820 0.0500 0.0800 108,011 +0.00(+0.13%)
Jan 22, 2026 0.0700 0.0799 0.0700 0.0799 147,493 +0.01(+14.14%)
Jan 21, 2026 0.0837 0.0900 0.0700 0.0700 118,698 -0.01(-17.16%)
Jan 20, 2026 0.0704 0.0900 0.0670 0.0845 50,041 -0.00(-2.87%)
Jan 16, 2026 0.0705 0.0983 0.0705 0.0870 73,278 +0.02(+23.76%)
Jan 15, 2026 0.0900 0.0984 0.0651 0.0703 66,274 -0.01(-12.12%)
Jan 14, 2026 0.0751 0.0906 0.0680 0.0800 32,553 +0.01(+6.67%)
Jan 13, 2026 0.0900 0.1050 0.0650 0.0750 191,898 -0.02(-16.76%)
Jan 12, 2026 0.0900 0.1150 0.0900 0.0901 52,560 -0.02(-18.02%)
Jan 09, 2026 0.1075 0.1199 0.1069 0.1099 65,378 -0.00(-0.09%)
Jan 08, 2026 0.0928 0.1100 0.0928 0.1100 149,388 +0.01(+7.11%)
Jan 07, 2026 0.0900 0.1150 0.0900 0.1027 46,786 +0.01(+5.12%)
Jan 06, 2026 0.1100 0.1199 0.0620 0.0977 131,302 -0.01(-11.18%)
Jan 05, 2026 0.0950 0.1183 0.0908 0.1100 232,342 +0.00(+1.85%)
Jan 02, 2026 0.1061 0.1260 0.0900 0.1080 395,982 -0.02(-14.29%)
Dec 31, 2025 0.1350 0.1350 0.1200 0.1260 528,687 -0.01(-6.67%)
Dec 30, 2025 0.1208 0.1399 0.1000 0.1350 751,951 +0.01(+11.75%)
Dec 29, 2025 0.0679 0.1208 0.0650 0.1208 1,827,130 +0.05(+77.65%)
Dec 26, 2025 0.1330 0.1450 0.0650 0.0680 2,219,225 -0.06(-47.77%)
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.