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 24, 2026 0.2750 0.2800 0.2750 0.2800 14,000 +0.00(+0.00%)
Feb 23, 2026 0.2900 0.2900 0.2700 0.2800 53,265 -0.01(-5.08%)
Feb 20, 2026 0.2950 0.2950 0.2800 0.2950 19,213 +0.01(+1.72%)
Feb 19, 2026 0.2950 0.2950 0.2900 0.2900 9,000 +0.01(+1.75%)
Feb 18, 2026 0.2900 0.3050 0.2800 0.2850 30,511 +0.00(+1.79%)
Feb 17, 2026 0.3000 0.3000 0.2700 0.2800 44,278 -0.02(-6.67%)
Feb 13, 2026 0.3000 0 +0.02(+5.26%)
Feb 12, 2026 0.2850 0.2850 0.2850 0.2850 8,901 -0.01(-1.72%)
Feb 11, 2026 0.2800 0.2900 0.2800 0.2900 48,514 +0.01(+5.45%)
Feb 10, 2026 0.2700 0.2750 0.2700 0.2750 11,500 +0.01(+1.85%)
Feb 09, 2026 0.2700 0.2700 0.2550 0.2700 42,700 +0.02(+5.88%)
Feb 06, 2026 0.2600 0.2600 0.2500 0.2550 43,161 +0.01(+2.00%)
Feb 05, 2026 0.2900 0.2900 0.2500 0.2500 100,800 -0.03(-9.09%)
Feb 04, 2026 0.2900 0.2950 0.2750 0.2750 17,737 -0.01(-3.51%)
Feb 03, 2026 0.2850 0.2900 0.2800 0.2850 17,922 +0.00(+0.00%)
Feb 02, 2026 0.2750 0.2900 0.2750 0.2850 97,542 +0.02(+9.62%)
Jan 30, 2026 0.2600 0.2650 0.2500 0.2600 105,135 -0.01(-1.89%)
Jan 29, 2026 0.2800 0.2850 0.2600 0.2650 160,746 +0.00(+0.00%)
Jan 28, 2026 0.2600 0.2700 0.2350 0.2650 117,082 +0.02(+8.16%)
Jan 27, 2026 0.2700 0.2700 0.2450 0.2450 320,827 -0.01(-3.92%)
Jan 26, 2026 0.3300 0.3300 0.2500 0.2550 597,996 -0.08(-22.73%)
Jan 23, 2026 0.3450 0.3450 0.3200 0.3300 75,974 -0.02(-5.71%)
Jan 22, 2026 0.3650 0.3650 0.3350 0.3500 37,000 +0.01(+4.48%)
Jan 21, 2026 0.3500 0.3500 0.3300 0.3350 64,000 -0.01(-1.47%)
Jan 20, 2026 0.3500 0.3500 0.3400 0.3400 23,340 -0.01(-2.86%)
Jan 19, 2026 0.3650 0.3650 0.3500 0.3500 26,754 +0.01(+2.94%)
Jan 16, 2026 0.3650 0.3700 0.3350 0.3400 224,715 -0.01(-2.86%)
Jan 15, 2026 0.3450 0.3500 0.3450 0.3500 13,013 +0.00(+0.00%)
Jan 14, 2026 0.3500 0.3500 0.3500 0.3500 28,147 +0.00(+0.00%)
Jan 13, 2026 0.3400 0.3500 0.3400 0.3500 59,249 +0.01(+2.94%)
Jan 12, 2026 0.3600 0.3700 0.3400 0.3400 60,632 -0.01(-2.86%)
Jan 09, 2026 0.3150 0.3500 0.3150 0.3500 119,759 +0.05(+16.67%)
Jan 08, 2026 0.2900 0.3200 0.2900 0.3000 197,960 +0.01(+1.69%)
Jan 07, 2026 0.3550 0.3600 0.2900 0.2950 341,241 -0.05(-14.49%)
Jan 06, 2026 0.3600 0.3600 0.3400 0.3450 73,044 -0.03(-6.76%)
Jan 05, 2026 0.3600 0.3700 0.3550 0.3700 50,440 +0.01(+1.37%)
Jan 02, 2026 0.3600 0.3650 0.3500 0.3650 100,494 +0.02(+4.29%)
Dec 31, 2025 0.3500 0 -0.03(-7.89%)
Dec 30, 2025 0.4100 0.4500 0.3600 0.3800 102,002 -0.07(-15.56%)
Dec 29, 2025 0.4600 0.4600 0.4300 0.4500 78,984 +0.02(+3.45%)
Dec 24, 2025 0.4350 0 +0.01(+2.35%)
Dec 23, 2025 0.4300 0.4500 0.4250 0.4250 141,693 +0.01(+1.19%)
Dec 22, 2025 0.3550 0.4350 0.3500 0.4200 514,557 +0.07(+20.00%)
Dec 19, 2025 0.2900 0.3500 0.2900 0.3500 262,655 +0.07(+25.00%)
Dec 18, 2025 0.3000 0.3100 0.2600 0.2800 281,809 -0.02(-6.67%)
Dec 17, 2025 0.2500 0.3200 0.2500 0.3000 466,491 +0.05(+22.45%)
Dec 16, 2025 0.2550 0.2550 0.2400 0.2450 24,090 -0.02(-5.77%)
Dec 15, 2025 0.2600 0.2800 0.2500 0.2600 286,196 +0.02(+6.12%)
Dec 12, 2025 0.2250 0.2550 0.2250 0.2450 206,913 +0.02(+8.89%)
Dec 11, 2025 0.2150 0.2250 0.2100 0.2250 89,099 +0.01(+4.65%)
Dec 10, 2025 0.1850 0.2150 0.1800 0.2150 127,800 +0.03(+16.22%)
Dec 09, 2025 0.1800 0.1850 0.1800 0.1850 181,505 +0.01(+2.78%)
Dec 08, 2025 0.1850 0.1850 0.1800 0.1800 113,635 +0.00(+0.00%)
Dec 05, 2025 0.1850 0.1850 0.1750 0.1800 87,050 +0.00(+0.00%)
Dec 04, 2025 0.1900 0.1900 0.1700 0.1800 50,254 -0.01(-5.26%)
Dec 03, 2025 0.2100 0.2100 0.1900 0.1900 82,601 -0.02(-9.52%)
Dec 02, 2025 0.2100 0.2100 0.2100 0.2100 71,505 +0.01(+5.00%)
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.