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 25, 2026 0.8000 0.8350 0.7700 0.7900 591,909 -0.01(-1.25%)
Feb 24, 2026 0.7800 0.8000 0.7500 0.8000 394,618 +0.02(+2.56%)
Feb 23, 2026 0.7500 0.7900 0.7300 0.7800 607,268 +0.04(+5.41%)
Feb 20, 2026 0.7000 0.7400 0.7000 0.7400 216,775 +0.02(+2.78%)
Feb 19, 2026 0.7200 0.7200 0.6800 0.7200 248,913 +0.02(+2.86%)
Feb 18, 2026 0.6900 0.7000 0.6800 0.7000 199,314 +0.01(+1.45%)
Feb 17, 2026 0.7000 0.7000 0.6500 0.6900 542,953 -0.01(-0.72%)
Feb 13, 2026 0.6950 0 -0.02(-2.11%)
Feb 12, 2026 0.7700 0.7700 0.7100 0.7100 222,519 -0.04(-5.33%)
Feb 11, 2026 0.7500 0.7600 0.7300 0.7500 291,534 +0.00(+0.00%)
Feb 10, 2026 0.7600 0.7700 0.7500 0.7500 71,586 -0.03(-3.85%)
Feb 09, 2026 0.8000 0.8000 0.7700 0.7800 196,502 +0.00(+0.00%)
Feb 06, 2026 0.7300 0.8000 0.7300 0.7800 838,581 +0.06(+7.59%)
Feb 05, 2026 0.7800 0.7800 0.7100 0.7250 533,734 -0.09(-10.49%)
Feb 04, 2026 0.8000 0.8200 0.7500 0.8100 1,528,718 +0.06(+8.00%)
Feb 03, 2026 0.7100 0.7500 0.6900 0.7500 498,487 +0.05(+7.14%)
Feb 02, 2026 0.7100 0.7300 0.6700 0.7000 490,627 +0.00(+0.00%)
Jan 30, 2026 0.7300 0.7400 0.6700 0.7000 597,570 -0.06(-7.89%)
Jan 29, 2026 0.8300 0.8600 0.7500 0.7600 1,378,529 -0.05(-5.59%)
Jan 28, 2026 0.7900 0.8200 0.7750 0.8050 585,802 +0.03(+3.21%)
Jan 27, 2026 0.8000 0.8000 0.7700 0.7800 668,395 -0.03(-3.11%)
Jan 26, 2026 0.8000 0.8600 0.7800 0.8050 2,077,138 +0.01(+0.63%)
Jan 23, 2026 0.8000 0.8200 0.7900 0.8000 1,007,773 +0.00(+0.00%)
Jan 22, 2026 0.7700 0.8050 0.7700 0.8000 304,109 +0.04(+4.58%)
Jan 21, 2026 0.7700 0.8100 0.7650 0.7650 621,517 +0.00(+0.00%)
Jan 20, 2026 0.8000 0.8000 0.7600 0.7650 635,025 -0.04(-4.38%)
Jan 19, 2026 0.7800 0.8200 0.7800 0.8000 395,907 +0.01(+1.27%)
Jan 16, 2026 0.8100 0.8100 0.7700 0.7900 180,603 -0.02(-3.07%)
Jan 15, 2026 0.8100 0.8150 0.7900 0.8150 560,696 +0.00(+0.00%)
Jan 14, 2026 0.8100 0.8200 0.7900 0.8150 253,864 +0.01(+1.24%)
Jan 13, 2026 0.7900 0.8150 0.7700 0.8050 474,619 +0.01(+0.63%)
Jan 12, 2026 0.8200 0.8300 0.7900 0.8000 764,298 +0.01(+1.27%)
Jan 09, 2026 0.7800 0.8100 0.7700 0.7900 168,565 +0.02(+1.94%)
Jan 08, 2026 0.7800 0.8200 0.7500 0.7750 360,898 -0.01(-0.64%)
Jan 07, 2026 0.8200 0.8300 0.7700 0.7800 437,619 -0.06(-7.14%)
Jan 06, 2026 0.7800 0.8800 0.7500 0.8400 1,146,067 +0.08(+11.26%)
Jan 05, 2026 0.7500 0.7900 0.7500 0.7550 503,314 +0.02(+2.03%)
Jan 02, 2026 0.7400 0.7800 0.7300 0.7400 526,758 +0.00(+0.00%)
Dec 31, 2025 0.7400 0 +0.02(+2.78%)
Dec 30, 2025 0.7100 0.7500 0.7000 0.7200 520,916 +0.02(+2.86%)
Dec 29, 2025 0.7500 0.7500 0.6900 0.7000 354,426 -0.03(-4.11%)
Dec 24, 2025 0.7300 0 +0.03(+4.29%)
Dec 23, 2025 0.6900 0.7000 0.6700 0.7000 522,617 +0.03(+4.48%)
Dec 22, 2025 0.7000 0.7400 0.6600 0.6700 1,243,475 +0.02(+3.08%)
Dec 19, 2025 0.6900 0.7000 0.6300 0.6500 642,361 -0.04(-5.80%)
Dec 18, 2025 0.6100 0.6900 0.6100 0.6900 576,259 +0.09(+15.00%)
Dec 17, 2025 0.6100 0.6100 0.6000 0.6000 171,000 -0.02(-3.23%)
Dec 16, 2025 0.6300 0.6300 0.6100 0.6200 204,959 -0.01(-1.59%)
Dec 15, 2025 0.6400 0.6500 0.6300 0.6300 146,947 -0.01(-1.56%)
Dec 12, 2025 0.6700 0.6700 0.6400 0.6400 341,776 -0.02(-3.03%)
Dec 11, 2025 0.6000 0.6900 0.6000 0.6600 946,920 +0.05(+8.20%)
Dec 10, 2025 0.6100 0.6100 0.5900 0.6100 260,000 +0.00(+0.00%)
Dec 09, 2025 0.6000 0.6250 0.6000 0.6100 168,284 +0.01(+1.67%)
Dec 08, 2025 0.6100 0.6100 0.6000 0.6000 89,187 -0.01(-0.83%)
Dec 05, 2025 0.6200 0.6200 0.6050 0.6050 167,800 -0.01(-0.82%)
Dec 04, 2025 0.6500 0.6500 0.6100 0.6100 175,614 -0.03(-4.69%)
Dec 03, 2025 0.6000 0.6450 0.6000 0.6400 278,241 +0.05(+8.47%)
Dec 02, 2025 0.6300 0.6300 0.5900 0.5900 294,500 -0.03(-4.84%)
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.