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 0.0026 0 +0.00(+13.04%)
Feb 25, 2026 0.0023 0.0023 0.0023 0.0023 35,000 +0.00(+0.00%)
Feb 23, 2026 0.0023 10 -0.00(-4.17%)
Feb 20, 2026 0.0024 0.0025 0.0024 0.0024 230,000 -0.00(-11.11%)
Feb 18, 2026 0.0027 0 +0.00(+17.39%)
Feb 17, 2026 0.0022 0.0026 0.0022 0.0023 209,950 +0.00(+0.00%)
Feb 13, 2026 0.0023 0.0023 0.0023 0.0023 50,000 -0.00(-8.00%)
Feb 12, 2026 0.0023 0.0029 0.0023 0.0025 1,573,615 +0.00(+0.00%)
Feb 09, 2026 0.0025 0 -0.00(-16.67%)
Feb 05, 2026 0.0030 35 +0.00(+3.45%)
Feb 04, 2026 0.0029 0.0029 0.0023 0.0029 111,550 +0.00(+26.09%)
Feb 03, 2026 0.0023 0.0023 0.0023 0.0023 10,000 -0.00(-11.54%)
Feb 02, 2026 0.0022 0.0026 0.0022 0.0026 75,100 -0.00(-13.33%)
Jan 30, 2026 0.0030 0.0030 0.0030 0.0030 32,877 -0.00(-3.23%)
Jan 28, 2026 0.0031 0 +0.00(+19.23%)
Jan 27, 2026 0.0023 0.0026 0.0020 0.0026 356,150 -0.00(-3.70%)
Jan 26, 2026 0.0027 0.0027 0.0023 0.0027 2,810 -0.00(-12.90%)
Jan 23, 2026 0.0031 0.0031 0.0031 0.0031 10,000 +0.00(+34.78%)
Jan 22, 2026 0.0030 0.0030 0.0023 0.0023 273,000 -0.00(-25.81%)
Jan 21, 2026 0.0031 0.0031 0.0031 0.0031 2,000 +0.00(+3.33%)
Jan 15, 2026 0.0030 0 +0.00(+0.00%)
Jan 13, 2026 0.0030 0 +0.00(+0.00%)
Jan 12, 2026 0.0030 0.0030 0.0030 0.0030 111,473 -0.00(-3.23%)
Jan 08, 2026 0.0031 0 +0.00(+0.00%)
Jan 07, 2026 0.0030 0.0031 0.0030 0.0031 92,000 -0.00(-3.13%)
Jan 06, 2026 0.0030 0.0032 0.0030 0.0032 14,935 +0.00(+3.23%)
Jan 05, 2026 0.0030 0.0032 0.0030 0.0031 70,240 +0.00(+3.33%)
Jan 02, 2026 0.0030 0.0030 0.0030 0.0030 9,990 +0.00(+3.45%)
Dec 31, 2025 0.0029 0.0029 0.0028 0.0029 447,500 +0.00(+3.57%)
Dec 30, 2025 0.0027 0.0030 0.0023 0.0028 151,532 -0.00(-6.67%)
Dec 29, 2025 0.0028 0.0032 0.0028 0.0030 537,982 +0.00(+3.45%)
Dec 26, 2025 0.0038 0.0038 0.0029 0.0029 115,746 +0.00(+3.57%)
Dec 24, 2025 0.0028 0.0028 0.0028 0.0028 387,900 +0.00(+0.00%)
Dec 23, 2025 0.0040 0.0040 0.0028 0.0028 169,771 -0.00(-15.15%)
Dec 22, 2025 0.0030 0.0035 0.0030 0.0033 606,851 +0.00(+3.12%)
Dec 19, 2025 0.0032 0.0032 0.0028 0.0032 121,230 +0.00(+10.34%)
Dec 17, 2025 0.0029 0 -0.00(-17.14%)
Dec 16, 2025 0.0033 0.0035 0.0029 0.0035 182,230 +0.00(+25.00%)
Dec 15, 2025 0.0029 0.0032 0.0028 0.0028 150,000 -0.00(-3.45%)
Dec 12, 2025 0.0034 0.0035 0.0029 0.0029 115,000 -0.00(-3.33%)
Dec 11, 2025 0.0027 0.0030 0.0027 0.0030 76,700 +0.00(+11.11%)
Dec 09, 2025 0.0027 0 -0.00(-6.90%)
Dec 08, 2025 0.0029 0.0029 0.0029 0.0029 20,000 +0.00(+11.54%)
Dec 05, 2025 0.0026 0.0026 0.0026 0.0026 99,010 -0.00(-13.33%)
Dec 04, 2025 0.0030 0.0030 0.0030 0.0030 500 +0.00(+20.00%)
Dec 02, 2025 0.0025 0 +0.00(+4.17%)
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.