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 0.2400 0.3000 0.2400 0.2900 334,063 +0.03(+11.54%)
Feb 20, 2026 0.2900 0.2900 0.2600 0.2600 183,139 -0.03(-10.34%)
Feb 19, 2026 0.3000 0.3000 0.2800 0.2900 266,783 -0.01(-3.33%)
Feb 18, 2026 0.3100 0.3100 0.2800 0.3000 142,033 -0.01(-3.23%)
Feb 17, 2026 0.3100 0.3100 0.3000 0.3100 130,784 +0.01(+3.33%)
Feb 13, 2026 0.3000 0 +0.00(+0.00%)
Feb 12, 2026 0.3000 0.3300 0.3000 0.3000 309,555 +0.00(+0.00%)
Feb 11, 2026 0.3000 0.3500 0.2900 0.3000 223,244 +0.00(+0.00%)
Feb 10, 2026 0.3050 0.3150 0.2800 0.3000 70,346 +0.01(+1.69%)
Feb 09, 2026 0.3100 0.3300 0.2950 0.2950 50,915 +0.01(+5.36%)
Feb 06, 2026 0.3100 0.3150 0.2800 0.2800 153,666 -0.02(-8.20%)
Feb 05, 2026 0.3100 0.3100 0.3050 0.3050 27,668 -0.01(-1.61%)
Feb 04, 2026 0.3100 0.3600 0.3050 0.3100 200,464 +0.01(+3.33%)
Feb 03, 2026 0.3000 0.3000 0.2900 0.3000 21,370 -0.04(-10.45%)
Feb 02, 2026 0.2800 0.3350 0.2700 0.3350 76,589 +0.10(+39.58%)
Jan 30, 2026 0.2600 0.2600 0.2350 0.2400 132,650 -0.03(-11.11%)
Jan 29, 2026 0.3400 0.3500 0.2700 0.2700 220,396 -0.06(-18.18%)
Jan 28, 2026 0.3500 0.3500 0.3000 0.3300 16,995 +0.03(+10.00%)
Jan 27, 2026 0.2000 0.5100 0.2000 0.3000 167,664 +0.12(+71.43%)
Jan 23, 2026 0.1750 0 +0.00(+0.00%)
Jan 21, 2026 0.1750 0 -0.02(-10.26%)
Jan 20, 2026 0.1950 0.1950 0.1950 0.1950 605 +0.02(+11.43%)
Jan 15, 2026 0.1750 0 -0.02(-7.89%)
Jan 14, 2026 0.1750 0.1900 0.1750 0.1900 1,000 +0.02(+11.76%)
Jan 12, 2026 0.1700 18 -0.01(-5.56%)
Jan 08, 2026 0.1800 19 +0.01(+5.88%)
Jan 06, 2026 0.1700 0 +0.00(+0.00%)
Jan 05, 2026 0.1700 0.1700 0.1700 0.1700 1,180 +0.00(+0.00%)
Dec 31, 2025 0.1700 97 +0.00(+0.00%)
Dec 30, 2025 0.1700 0.1700 0.1700 0.1700 1,500 -0.03(-15.00%)
Dec 29, 2025 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
Dec 18, 2025 0.2200 0 +0.00(+0.00%)
Dec 17, 2025 0.2150 0.2200 0.2150 0.2200 1,710 +0.04(+22.22%)
Dec 10, 2025 0.1800 0 -0.04(-18.18%)
Dec 05, 2025 0.2200 100 +0.01(+4.76%)
Dec 04, 2025 0.1900 0.2100 0.1900 0.2100 22,857 +0.02(+10.53%)
Dec 03, 2025 0.1900 0.1900 0.1900 0.1900 19,000 +0.00(+0.00%)
Dec 02, 2025 0.1900 0.1900 0.1900 0.1900 5,000 +0.02(+11.76%)
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.