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 12, 2026 0.0900 0.0900 0.0850 0.0850 111,300 +0.00(+0.00%)
Feb 11, 2026 0.0900 0.0925 0.0850 0.0850 26,114 -0.00(-5.56%)
Feb 10, 2026 0.0900 0.0950 0.0900 0.0900 132,056 +0.00(+0.00%)
Feb 09, 2026 0.0900 0.0900 0.0900 0.0900 98,011 -0.01(-5.26%)
Feb 06, 2026 0.0950 0.0950 0.0900 0.0950 70,694 +0.00(+0.00%)
Feb 05, 2026 0.0950 0.1000 0.0900 0.0950 218,689 +0.00(+0.00%)
Feb 04, 2026 0.1050 0.1050 0.0950 0.0950 22,000 +0.00(+0.00%)
Feb 03, 2026 0.1000 0.1000 0.0950 0.0950 22,500 +0.00(+0.00%)
Feb 02, 2026 0.1000 0.1000 0.0950 0.0950 160,940 -0.01(-5.00%)
Jan 30, 2026 0.1050 0.1050 0.1000 0.1000 182,609 -0.00(-4.76%)
Jan 29, 2026 0.1000 0.1200 0.1000 0.1050 160,226 +0.00(+5.00%)
Jan 28, 2026 0.1050 0.1050 0.1000 0.1000 36,860 +0.00(+0.00%)
Jan 27, 2026 0.1050 0.1050 0.1000 0.1000 19,552 -0.01(-9.09%)
Jan 26, 2026 0.1200 0.1200 0.1050 0.1100 91,477 -0.01(-4.35%)
Jan 23, 2026 0.1100 0.1150 0.1025 0.1150 55,839 +0.01(+4.55%)
Jan 22, 2026 0.1000 0.1100 0.1000 0.1100 28,948 +0.01(+4.76%)
Jan 21, 2026 0.1100 0.1100 0.1050 0.1050 55,517 -0.01(-4.55%)
Jan 20, 2026 0.1150 0.1150 0.1075 0.1100 119,175 -0.01(-4.35%)
Jan 19, 2026 0.1400 0.1400 0.1150 0.1150 89,898 -0.01(-11.54%)
Jan 16, 2026 0.1400 0.1400 0.1200 0.1300 93,775 -0.01(-7.14%)
Jan 15, 2026 0.1200 0.1500 0.1200 0.1400 225,611 +0.02(+16.67%)
Jan 14, 2026 0.1050 0.1300 0.1050 0.1200 145,775 +0.02(+20.00%)
Jan 13, 2026 0.1000 0.1100 0.1000 0.1000 162,500 +0.00(+0.00%)
Jan 12, 2026 0.1000 0.1000 0.1000 0.1000 19,139 +0.01(+5.26%)
Jan 09, 2026 0.0950 0.1250 0.0950 0.0950 166,087 -0.01(-9.52%)
Jan 08, 2026 0.0950 0.1100 0.0950 0.1050 127,067 +0.01(+10.53%)
Jan 07, 2026 0.0950 0.1050 0.0950 0.0950 134,541 -0.01(-5.00%)
Jan 06, 2026 0.0950 0.1100 0.0950 0.1000 175,362 -0.00(-4.76%)
Jan 05, 2026 0.1000 0.1100 0.1000 0.1050 76,184 +0.00(+5.00%)
Jan 02, 2026 0.1000 0.1150 0.0950 0.1000 112,391 +0.00(+0.00%)
Dec 31, 2025 0.1000 0 -0.00(-4.76%)
Dec 30, 2025 0.1000 0.1100 0.1000 0.1050 81,295 +0.00(+5.00%)
Dec 29, 2025 0.1050 0.1250 0.1000 0.1000 311,575 -0.00(-4.76%)
Dec 24, 2025 0.1050 0 -0.01(-4.55%)
Dec 23, 2025 0.1100 0.1150 0.1100 0.1100 45,942 -0.00(-2.22%)
Dec 22, 2025 0.1100 0.1250 0.1100 0.1125 23,362 -0.01(-10.00%)
Dec 19, 2025 0.1150 0.1250 0.1100 0.1250 90,247 +0.01(+8.70%)
Dec 18, 2025 0.1200 0.1250 0.1150 0.1150 102,960 -0.00(-4.17%)
Dec 17, 2025 0.1200 0.1300 0.1175 0.1200 165,338 -0.01(-4.00%)
Dec 16, 2025 0.1200 0.1400 0.1200 0.1250 69,239 -0.01(-3.85%)
Dec 15, 2025 0.1400 0.1450 0.1200 0.1300 66,537 -0.01(-10.34%)
Dec 12, 2025 0.1300 0.1450 0.1300 0.1450 91,496 +0.01(+7.41%)
Dec 11, 2025 0.1350 0.1350 0.1350 0.1350 6,101 +0.00(+0.00%)
Dec 10, 2025 0.1400 0.1400 0.1300 0.1350 47,125 -0.01(-3.57%)
Dec 09, 2025 0.1400 0.1550 0.1250 0.1400 69,388 -0.01(-6.67%)
Dec 08, 2025 0.1550 0.1750 0.1500 0.1500 91,933 -0.01(-6.25%)
Dec 05, 2025 0.1650 0.1900 0.1500 0.1600 75,582 -0.01(-5.88%)
Dec 04, 2025 0.1750 0.1900 0.1600 0.1700 39,989 +0.00(+0.00%)
Dec 03, 2025 0.1800 0.1900 0.1700 0.1700 99,114 -0.01(-5.56%)
Dec 02, 2025 0.1550 0.1800 0.1550 0.1800 138,000 +0.01(+9.09%)
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.