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 23, 2026 0.7800 0.8100 0.7800 0.8000 25,497 +0.00(+0.00%)
Feb 20, 2026 0.7900 0.8100 0.7600 0.8000 35,798 -0.03(-3.61%)
Feb 19, 2026 0.7800 0.8300 0.7800 0.8300 20,275 +0.05(+6.41%)
Feb 18, 2026 0.8500 0.8500 0.7500 0.7800 112,293 -0.08(-9.30%)
Feb 17, 2026 0.8600 0.9000 0.8500 0.8600 63,799 +0.00(+0.00%)
Feb 13, 2026 0.8600 0 -0.04(-4.44%)
Feb 12, 2026 0.9000 0.9000 0.8400 0.9000 84,542 +0.00(+0.00%)
Feb 11, 2026 0.8700 0.9000 0.8700 0.9000 23,030 +0.02(+2.27%)
Feb 10, 2026 0.9000 0.9000 0.8500 0.8800 56,486 -0.02(-2.22%)
Feb 09, 2026 0.9800 1.000 0.9000 0.9000 89,343 -0.03(-3.23%)
Feb 06, 2026 0.9200 0.9400 0.8700 0.9300 90,893 +0.06(+6.90%)
Feb 05, 2026 0.8600 0.9200 0.8600 0.8700 70,350 -0.06(-6.45%)
Feb 04, 2026 0.8800 0.9300 0.8200 0.9300 102,878 +0.02(+2.20%)
Feb 03, 2026 0.9500 0.9500 0.9000 0.9100 31,008 +0.04(+4.60%)
Feb 02, 2026 0.9100 0.9200 0.8600 0.8700 202,837 -0.04(-4.40%)
Jan 30, 2026 1.010 1.020 0.9100 0.9100 100,717 -0.09(-9.00%)
Jan 29, 2026 1.030 1.050 0.9900 1.000 55,714 +0.00(+0.00%)
Jan 28, 2026 1.080 1.080 1.000 1.000 112,190 -0.05(-4.76%)
Jan 27, 2026 1.080 1.130 1.030 1.050 90,081 -0.03(-2.78%)
Jan 26, 2026 1.120 1.140 1.050 1.080 101,766 -0.04(-3.57%)
Jan 23, 2026 1.150 1.160 1.120 1.120 65,317 -0.02(-1.75%)
Jan 22, 2026 1.150 1.150 1.100 1.140 58,647 +0.02(+1.79%)
Jan 21, 2026 1.140 1.150 1.110 1.120 28,541 -0.03(-2.61%)
Jan 20, 2026 1.180 1.180 1.100 1.150 85,948 -0.03(-2.54%)
Jan 19, 2026 1.170 1.220 1.170 1.180 30,137 -0.01(-0.84%)
Jan 16, 2026 1.190 1.220 1.150 1.190 89,820 -0.02(-1.65%)
Jan 15, 2026 1.220 1.280 1.210 1.210 10,899 +0.00(+0.00%)
Jan 14, 2026 1.300 1.300 1.170 1.210 94,657 -0.13(-9.70%)
Jan 13, 2026 1.450 1.450 1.310 1.340 73,359 -0.16(-10.67%)
Jan 12, 2026 1.190 1.500 1.190 1.500 366,063 +0.26(+20.97%)
Jan 09, 2026 1.140 1.260 1.140 1.240 117,815 +0.14(+12.73%)
Jan 08, 2026 1.060 1.130 1.060 1.100 49,382 +0.06(+5.77%)
Jan 07, 2026 1.030 1.120 1.030 1.040 80,813 +0.01(+0.97%)
Jan 06, 2026 1.040 1.050 1.030 1.030 50,865 +0.01(+0.98%)
Jan 05, 2026 0.9300 1.050 0.9300 1.020 64,879 +0.09(+9.68%)
Jan 02, 2026 0.9300 0.9700 0.9300 0.9300 76,168 +0.04(+4.49%)
Dec 31, 2025 0.8900 0 -0.02(-2.20%)
Dec 30, 2025 0.9300 0.9500 0.9100 0.9100 38,313 +0.00(+0.00%)
Dec 29, 2025 0.9200 0.9500 0.9100 0.9100 27,132 -0.09(-9.00%)
Dec 24, 2025 1.000 0 +0.00(+0.00%)
Dec 23, 2025 1.000 1.020 1.000 1.000 39,065 +0.00(+0.00%)
Dec 22, 2025 1.020 1.040 0.9600 1.000 69,000 -0.05(-4.76%)
Dec 19, 2025 1.040 1.080 0.9900 1.050 62,104 +0.03(+2.94%)
Dec 18, 2025 1.000 1.020 0.9500 1.020 105,142 +0.07(+7.37%)
Dec 17, 2025 0.9000 0.9700 0.8900 0.9500 85,496 +0.05(+5.56%)
Dec 16, 2025 0.9000 0.9200 0.8900 0.9000 39,835 -0.02(-2.17%)
Dec 15, 2025 0.9600 0.9600 0.9200 0.9200 65,813 -0.05(-5.15%)
Dec 12, 2025 1.000 1.010 0.9600 0.9700 89,588 -0.02(-2.02%)
Dec 11, 2025 0.9900 1.000 0.9800 0.9900 17,157 -0.01(-1.00%)
Dec 10, 2025 1.010 1.010 0.9900 1.000 26,596 -0.03(-2.91%)
Dec 09, 2025 1.030 1.040 0.9900 1.030 31,632 +0.01(+0.98%)
Dec 08, 2025 1.000 1.020 1.000 1.020 47,401 +0.00(+0.00%)
Dec 05, 2025 1.020 1.030 1.000 1.020 55,870 -0.02(-1.92%)
Dec 04, 2025 1.060 1.060 1.030 1.040 23,200 -0.02(-1.89%)
Dec 03, 2025 1.070 1.070 1.040 1.060 54,985 -0.04(-3.64%)
Dec 02, 2025 1.070 1.110 1.070 1.100 21,401 +0.04(+3.77%)
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.