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 20, 2026 0.0950 176 +0.00(+0.00%)
Feb 19, 2026 0.0900 0.0950 0.0900 0.0950 76,000 +0.01(+5.56%)
Feb 13, 2026 0.0900 0 -0.01(-5.26%)
Feb 12, 2026 0.0950 0.0950 0.0900 0.0950 28,373 +0.00(+0.00%)
Feb 11, 2026 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Feb 09, 2026 0.0950 100 +0.00(+0.00%)
Feb 06, 2026 0.0850 0.0950 0.0850 0.0950 59,000 +0.01(+5.56%)
Feb 05, 2026 0.0900 0.0950 0.0750 0.0900 265,500 -0.01(-10.00%)
Feb 04, 2026 0.0950 0.1000 0.0900 0.1000 30,032 +0.00(+0.00%)
Feb 03, 2026 0.1000 0.1000 0.1000 0.1000 14,875 -0.00(-4.76%)
Feb 02, 2026 0.0900 0.1050 0.0900 0.1050 33,701 +0.01(+16.67%)
Jan 30, 2026 0.1000 0.1000 0.0900 0.0900 30,000 -0.01(-10.00%)
Jan 29, 2026 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Jan 28, 2026 0.0950 0.1050 0.0950 0.1050 72,520 +0.00(+5.00%)
Jan 27, 2026 0.1000 0.1100 0.1000 0.1000 63,780 +0.01(+5.26%)
Jan 26, 2026 0.0850 0.1100 0.0850 0.0950 197,657 +0.01(+11.76%)
Jan 23, 2026 0.0850 0.0850 0.0800 0.0850 77,100 +0.00(+0.00%)
Jan 22, 2026 0.0850 0.0850 0.0850 0.0850 4,100 +0.00(+0.00%)
Jan 21, 2026 0.0850 0.0850 0.0850 0.0850 1,625 -0.00(-5.56%)
Jan 20, 2026 0.0950 0.0950 0.0900 0.0900 39,711 +0.00(+0.00%)
Jan 19, 2026 0.0900 0.0900 0.0900 0.0900 2,508 -0.01(-10.00%)
Jan 16, 2026 0.0950 0.1000 0.0950 0.1000 28,930 +0.01(+11.11%)
Jan 15, 2026 0.0900 0.0900 0.0900 0.0900 133,162 -0.01(-5.26%)
Jan 14, 2026 0.0900 0.0950 0.0900 0.0950 22,100 +0.01(+5.56%)
Jan 13, 2026 0.0900 0.0900 0.0900 0.0900 13,000 -0.01(-5.26%)
Jan 12, 2026 0.0950 0.0950 0.0950 0.0950 8,116 +0.00(+0.00%)
Jan 09, 2026 0.0950 0.0950 0.0950 0.0950 4,752 +0.01(+5.56%)
Jan 08, 2026 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+5.88%)
Jan 07, 2026 0.0800 0.0850 0.0800 0.0850 12,237 +0.01(+6.25%)
Jan 06, 2026 0.0850 0.0850 0.0800 0.0800 50,000 -0.01(-5.88%)
Jan 05, 2026 0.0850 0.0850 0.0850 0.0850 14,140 +0.01(+6.25%)
Jan 02, 2026 0.0800 0.0850 0.0750 0.0800 139,000 +0.01(+6.67%)
Dec 31, 2025 0.0750 0 -0.01(-6.25%)
Dec 30, 2025 0.0800 0.0800 0.0750 0.0800 119,610 -0.01(-11.11%)
Dec 29, 2025 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+5.88%)
Dec 24, 2025 0.0850 0 +0.01(+6.25%)
Dec 23, 2025 0.0800 0.0850 0.0800 0.0800 37,500 +0.00(+0.00%)
Dec 19, 2025 0.0800 3 +0.00(+0.00%)
Dec 18, 2025 0.0800 0.0800 0.0800 0.0800 89,000 -0.01(-5.88%)
Dec 17, 2025 0.0900 0.0900 0.0850 0.0850 89,040 -0.00(-5.56%)
Dec 16, 2025 0.0950 0.0950 0.0850 0.0900 25,500 +0.00(+0.00%)
Dec 15, 2025 0.0850 0.0950 0.0850 0.0900 809,680 +0.00(+0.00%)
Dec 12, 2025 0.0900 0.0900 0.0900 0.0900 26,700 -0.01(-5.26%)
Dec 11, 2025 0.0900 0.0950 0.0900 0.0950 54,389 +0.00(+0.00%)
Dec 10, 2025 0.0950 0.1000 0.0900 0.0950 197,500 -0.01(-9.52%)
Dec 09, 2025 0.0950 0.1050 0.0950 0.1050 26,010 +0.00(+5.00%)
Dec 08, 2025 0.1050 0.1050 0.0900 0.1000 14,568 -0.00(-4.76%)
Dec 05, 2025 0.1000 0.1050 0.1000 0.1050 10,520 +0.01(+10.53%)
Dec 04, 2025 0.1100 0.1100 0.0950 0.0950 397,900 -0.01(-9.52%)
Dec 03, 2025 0.1000 0.1100 0.1000 0.1050 89,700 +0.00(+0.00%)
Dec 02, 2025 0.1000 0.1050 0.1000 0.1050 31,100 +0.00(+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.