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 0.7700 1.040 0.7600 1.040 438,281 +0.26(+33.33%)
Feb 18, 2026 0.8200 0.8300 0.7700 0.7800 79,427 -0.03(-3.70%)
Feb 17, 2026 0.8300 0.8400 0.7900 0.8100 40,010 -0.02(-2.41%)
Feb 13, 2026 0.8300 0 +0.05(+6.41%)
Feb 12, 2026 0.8500 0.8500 0.7500 0.7800 221,814 -0.07(-8.24%)
Feb 11, 2026 0.8700 0.8700 0.8300 0.8500 60,683 -0.01(-1.16%)
Feb 10, 2026 0.9000 0.9300 0.8500 0.8600 148,862 -0.04(-4.44%)
Feb 09, 2026 0.9200 0.9200 0.8700 0.9000 155,293 -0.02(-2.17%)
Feb 06, 2026 0.8900 0.9500 0.8800 0.9200 172,798 +0.07(+8.24%)
Feb 05, 2026 0.9100 0.9400 0.8400 0.8500 152,965 -0.09(-9.57%)
Feb 04, 2026 0.9400 0.9500 0.8500 0.9400 263,185 +0.00(+0.00%)
Feb 03, 2026 0.8900 0.9500 0.8500 0.9400 233,988 +0.01(+1.08%)
Feb 02, 2026 0.8500 0.9300 0.8300 0.9300 116,782 +0.07(+8.14%)
Jan 30, 2026 0.8500 0.9200 0.8400 0.8600 155,145 +0.01(+1.18%)
Jan 29, 2026 0.8900 0.8900 0.6900 0.8500 641,705 -0.05(-5.56%)
Jan 28, 2026 0.9100 0.9500 0.8700 0.9000 180,902 -0.01(-1.10%)
Jan 27, 2026 0.9700 0.9900 0.9000 0.9100 214,443 -0.08(-8.08%)
Jan 26, 2026 1.030 1.030 0.9600 0.9900 253,013 -0.07(-6.60%)
Jan 23, 2026 1.050 1.080 1.040 1.060 56,056 +0.01(+0.95%)
Jan 22, 2026 1.050 1.090 1.030 1.050 135,332 +0.02(+1.94%)
Jan 21, 2026 1.010 1.070 1.010 1.030 118,462 -0.01(-0.96%)
Jan 20, 2026 1.100 1.110 1.020 1.040 176,902 -0.06(-5.45%)
Jan 19, 2026 1.090 1.120 1.080 1.100 26,770 -0.02(-1.79%)
Jan 16, 2026 1.120 1.150 1.100 1.120 136,155 +0.00(+0.00%)
Jan 15, 2026 1.160 1.160 1.100 1.120 149,342 -0.03(-2.61%)
Jan 14, 2026 1.070 1.150 1.070 1.150 173,050 +0.08(+7.48%)
Jan 13, 2026 1.170 1.170 1.060 1.070 288,118 -0.10(-8.55%)
Jan 12, 2026 1.100 1.210 1.080 1.170 444,910 +0.05(+4.46%)
Jan 09, 2026 1.120 1.130 1.050 1.120 218,633 +0.02(+1.82%)
Jan 08, 2026 1.090 1.110 1.050 1.100 237,436 +0.02(+1.85%)
Jan 07, 2026 1.040 1.100 1.030 1.080 233,186 +0.05(+4.85%)
Jan 06, 2026 1.040 1.050 1.010 1.030 170,326 +0.00(+0.00%)
Jan 05, 2026 1.070 1.090 0.9600 1.030 280,899 -0.02(-1.90%)
Jan 02, 2026 1.030 1.080 1.030 1.050 242,813 +0.06(+6.06%)
Dec 31, 2025 0.9900 0 +0.00(+0.00%)
Dec 30, 2025 0.9500 1.080 0.9200 0.9900 550,260 +0.04(+4.21%)
Dec 29, 2025 1.090 1.100 0.9500 0.9500 258,905 -0.15(-13.64%)
Dec 24, 2025 1.100 0 +0.05(+4.76%)
Dec 23, 2025 0.9600 1.120 0.9000 1.050 711,966 +0.05(+5.00%)
Dec 22, 2025 1.150 1.160 0.9600 1.000 403,518 -0.10(-9.09%)
Dec 19, 2025 1.220 1.330 1.090 1.100 1,134,353 -0.03(-2.65%)
Dec 18, 2025 1.880 2.000 1.110 1.130 3,034,183 -0.69(-37.91%)
Dec 17, 2025 1.620 1.870 1.600 1.820 1,395,840 +0.28(+18.18%)
Dec 16, 2025 1.210 1.610 1.190 1.540 1,596,718 +0.31(+25.20%)
Dec 15, 2025 1.300 1.370 1.130 1.230 1,132,660 -0.04(-3.15%)
Dec 12, 2025 0.9900 1.360 0.9000 1.270 2,412,591 +0.58(+84.06%)
Dec 11, 2025 0.7100 0.7100 0.6600 0.6900 50,572 +0.01(+1.47%)
Dec 10, 2025 0.7000 0.7100 0.6700 0.6800 115,492 -0.02(-2.86%)
Dec 09, 2025 0.6800 0.7000 0.6700 0.7000 126,114 +0.03(+4.48%)
Dec 08, 2025 0.7400 0.7400 0.6500 0.6700 145,351 -0.07(-9.46%)
Dec 05, 2025 0.8000 0.8100 0.7300 0.7400 174,282 -0.08(-9.76%)
Dec 04, 2025 0.8200 0.8500 0.7700 0.8200 318,318 +0.01(+1.23%)
Dec 03, 2025 0.7500 0.8400 0.7400 0.8100 308,509 +0.08(+10.96%)
Dec 02, 2025 0.8000 0.8200 0.7300 0.7300 130,449 -0.06(-7.59%)
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.