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 13, 2026 0.2300 0.2400 0.2250 0.2250 230,506 -0.01(-4.26%)
Feb 12, 2026 0.2350 0.2450 0.2300 0.2350 213,906 -0.01(-2.08%)
Feb 11, 2026 0.2400 0.2450 0.2400 0.2400 68,719 +0.00(+0.00%)
Feb 10, 2026 0.2600 0.2600 0.2380 0.2400 645,047 -0.00(-1.23%)
Feb 09, 2026 0.2450 0.2480 0.2400 0.2430 127,139 -0.01(-2.80%)
Feb 06, 2026 0.2500 0.2550 0.2500 0.2500 90,812 +0.00(+0.00%)
Feb 05, 2026 0.2600 0.2600 0.2400 0.2500 257,181 +0.00(+0.00%)
Feb 04, 2026 0.2600 0.2650 0.2500 0.2500 669,975 -0.02(-5.66%)
Feb 03, 2026 0.2750 0.2800 0.2650 0.2650 363,174 -0.01(-1.85%)
Feb 02, 2026 0.2950 0.2950 0.2700 0.2700 237,798 -0.01(-1.82%)
Jan 30, 2026 0.2850 0.2850 0.2600 0.2750 446,183 -0.01(-1.79%)
Jan 29, 2026 0.3000 0.3000 0.2600 0.2800 820,133 -0.00(-1.75%)
Jan 28, 2026 0.3150 0.3150 0.2850 0.2850 743,408 -0.01(-3.39%)
Jan 27, 2026 0.3200 0.3350 0.2950 0.2950 1,371,233 -0.02(-4.84%)
Jan 26, 2026 0.2850 0.3100 0.2650 0.3100 1,972,546 +0.04(+16.98%)
Jan 23, 2026 0.2700 0.2750 0.2650 0.2650 330,153 +0.00(+0.00%)
Jan 22, 2026 0.2800 0.2800 0.2600 0.2650 277,152 -0.01(-1.85%)
Jan 21, 2026 0.2800 0.2800 0.2700 0.2700 77,507 +0.00(+0.00%)
Jan 20, 2026 0.2900 0.2900 0.2600 0.2700 349,733 -0.02(-6.90%)
Jan 19, 2026 0.3000 0.3000 0.2800 0.2900 583,791 +0.01(+1.75%)
Jan 16, 2026 0.2850 0.2900 0.2800 0.2850 388,041 -0.01(-1.72%)
Jan 15, 2026 0.2900 0.3000 0.2850 0.2900 297,194 +0.01(+1.75%)
Jan 14, 2026 0.2850 0.2850 0.2750 0.2850 207,715 +0.00(+0.00%)
Jan 13, 2026 0.2900 0.2900 0.2750 0.2850 337,738 -0.01(-1.72%)
Jan 12, 2026 0.2850 0.2950 0.2800 0.2900 389,748 +0.01(+5.45%)
Jan 09, 2026 0.2900 0.2900 0.2700 0.2750 414,799 -0.01(-3.51%)
Jan 08, 2026 0.2800 0.2900 0.2750 0.2850 393,855 +0.00(+1.79%)
Jan 07, 2026 0.2750 0.2800 0.2750 0.2800 302,268 +0.00(+0.00%)
Jan 06, 2026 0.2900 0.2900 0.2750 0.2800 379,985 +0.00(+0.00%)
Jan 05, 2026 0.2900 0.2900 0.2650 0.2800 394,269 +0.02(+5.66%)
Jan 02, 2026 0.2700 0.2850 0.2650 0.2650 543,792 +0.01(+1.92%)
Dec 31, 2025 0.2600 0 -0.01(-3.70%)
Dec 30, 2025 0.2650 0.2700 0.2650 0.2700 179,511 +0.01(+1.89%)
Dec 29, 2025 0.2600 0.2750 0.2550 0.2650 861,740 +0.02(+6.00%)
Dec 24, 2025 0.2500 0 +0.02(+11.11%)
Dec 23, 2025 0.2250 0.2400 0.2200 0.2250 628,939 +0.01(+2.27%)
Dec 22, 2025 0.2300 0.2350 0.2200 0.2200 534,687 +0.00(+0.00%)
Dec 19, 2025 0.2250 0.2300 0.2200 0.2200 756,770 +0.00(+0.00%)
Dec 18, 2025 0.2300 0.2300 0.2200 0.2200 88,195 -0.01(-2.22%)
Dec 17, 2025 0.2250 0.2350 0.2250 0.2250 390,314 +0.00(+0.00%)
Dec 16, 2025 0.2300 0.2300 0.2200 0.2250 64,281 -0.01(-2.17%)
Dec 15, 2025 0.2200 0.2350 0.2200 0.2300 358,223 +0.01(+2.22%)
Dec 12, 2025 0.2350 0.2350 0.2250 0.2250 55,793 -0.01(-6.25%)
Dec 11, 2025 0.2300 0.2400 0.2250 0.2400 409,967 +0.01(+2.13%)
Dec 10, 2025 0.2250 0.2350 0.2250 0.2350 149,424 +0.01(+4.44%)
Dec 09, 2025 0.2400 0.2400 0.2250 0.2250 384,071 -0.01(-4.26%)
Dec 08, 2025 0.2400 0.2450 0.2300 0.2350 664,450 -0.01(-2.08%)
Dec 05, 2025 0.2500 0.2500 0.2300 0.2400 1,397,186 -0.01(-4.00%)
Dec 04, 2025 0.2350 0.2500 0.2350 0.2500 352,510 +0.01(+5.04%)
Dec 03, 2025 0.2400 0.2500 0.2350 0.2380 601,807 +0.00(+1.28%)
Dec 02, 2025 0.2350 0.2350 0.2300 0.2350 115,197 +0.00(+2.17%)
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.