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 27, 2026 0.0650 0.0700 0.0650 0.0700 12,107 +0.01(+7.69%)
Feb 26, 2026 0.0700 0.0750 0.0650 0.0650 14,741 -0.01(-7.14%)
Feb 25, 2026 0.0650 0.0750 0.0650 0.0700 9,195 +0.00(+0.00%)
Feb 24, 2026 0.0700 0.0700 0.0650 0.0700 24,616 +0.00(+0.00%)
Feb 23, 2026 0.0700 0.0700 0.0700 0.0700 33,607 +0.00(+0.00%)
Feb 20, 2026 0.0650 0.0700 0.0650 0.0700 32,767 +0.00(+0.00%)
Feb 19, 2026 0.0700 0.0700 0.0700 0.0700 4,132 +0.00(+0.00%)
Feb 17, 2026 0.0700 123 +0.00(+0.00%)
Feb 13, 2026 0.0700 0 +0.00(+0.00%)
Feb 12, 2026 0.0650 0.0700 0.0600 0.0700 237,716 +0.01(+16.67%)
Feb 11, 2026 0.0650 0.0700 0.0600 0.0600 165,848 -0.01(-7.69%)
Feb 10, 2026 0.0650 0.0650 0.0600 0.0650 290,284 +0.00(+0.00%)
Feb 09, 2026 0.0650 0.0700 0.0650 0.0650 308,591 +0.01(+8.33%)
Feb 06, 2026 0.0600 0.0650 0.0600 0.0600 46,059 -0.01(-7.69%)
Feb 05, 2026 0.0650 0.0650 0.0650 0.0650 139,467 -0.01(-7.14%)
Feb 04, 2026 0.0750 0.0750 0.0650 0.0700 431,925 +0.00(+0.00%)
Feb 03, 2026 0.0750 0.0750 0.0700 0.0700 181,047 -0.00(-6.67%)
Feb 02, 2026 0.0700 0.0750 0.0700 0.0750 44,833 +0.00(+0.00%)
Jan 30, 2026 0.0750 0.0800 0.0700 0.0750 332,411 +0.00(+0.00%)
Jan 29, 2026 0.0800 0.0800 0.0700 0.0750 174,398 +0.00(+0.00%)
Jan 28, 2026 0.0800 0.0800 0.0750 0.0750 45,875 -0.01(-6.25%)
Jan 27, 2026 0.0800 0.0800 0.0800 0.0800 252,212 +0.00(+0.00%)
Jan 26, 2026 0.0850 0.0850 0.0750 0.0800 31,561 +0.00(+0.00%)
Jan 23, 2026 0.0750 0.0800 0.0700 0.0800 124,118 +0.01(+6.67%)
Jan 22, 2026 0.0750 0.0750 0.0750 0.0750 24,801 +0.00(+0.00%)
Jan 21, 2026 0.0800 0.0800 0.0700 0.0750 35,398 +0.00(+0.00%)
Jan 20, 2026 0.0800 0.0800 0.0750 0.0750 174,872 +0.00(+0.00%)
Jan 19, 2026 0.0800 0.0800 0.0750 0.0750 161,649 +0.00(+0.00%)
Jan 16, 2026 0.0800 0.0800 0.0750 0.0750 75,637 -0.01(-6.25%)
Jan 15, 2026 0.0800 0.0800 0.0550 0.0800 942,573 +0.00(+0.00%)
Jan 14, 2026 0.0950 0.0950 0.0800 0.0800 337,532 -0.01(-11.11%)
Jan 13, 2026 0.0950 0.0950 0.0850 0.0900 244,705 +0.00(+0.00%)
Jan 12, 2026 0.0900 0.1000 0.0900 0.0900 181,880 +0.00(+0.00%)
Jan 09, 2026 0.0950 0.1000 0.0900 0.0900 370,176 -0.01(-10.00%)
Jan 08, 2026 0.1150 0.1150 0.1000 0.1000 237,804 -0.01(-9.09%)
Jan 07, 2026 0.1050 0.1150 0.1050 0.1100 286,701 +0.01(+4.76%)
Jan 06, 2026 0.1000 0.1250 0.1000 0.1050 264,996 +0.01(+10.53%)
Jan 05, 2026 0.0900 0.0950 0.0900 0.0950 121,453 +0.01(+18.75%)
Jan 02, 2026 0.0800 0.0900 0.0800 0.0800 159,908 +0.01(+23.08%)
Dec 31, 2025 0.0650 0 -0.01(-7.14%)
Dec 30, 2025 0.0650 0.0700 0.0600 0.0700 316,980 +0.01(+7.69%)
Dec 29, 2025 0.0700 0.0700 0.0600 0.0650 208,343 +0.00(+0.00%)
Dec 24, 2025 0.0650 0 -0.01(-7.14%)
Dec 23, 2025 0.0750 0.0750 0.0700 0.0700 305,786 -0.00(-6.67%)
Dec 22, 2025 0.0850 0.0850 0.0750 0.0750 168,245 +0.00(+0.00%)
Dec 19, 2025 0.0800 0.0800 0.0750 0.0750 71,694 -0.01(-6.25%)
Dec 18, 2025 0.0800 0.0850 0.0800 0.0800 56,394 -0.01(-5.88%)
Dec 17, 2025 0.0900 0.0900 0.0850 0.0850 18,190 -0.00(-5.56%)
Dec 16, 2025 0.0900 0.0900 0.0900 0.0900 151,331 +0.01(+12.50%)
Dec 15, 2025 0.0850 0.0850 0.0800 0.0800 12,604 -0.01(-11.11%)
Dec 12, 2025 0.0900 0.0900 0.0800 0.0900 271,730 +0.00(+0.00%)
Dec 11, 2025 0.0900 0.0900 0.0900 0.0900 33,202 +0.00(+0.00%)
Dec 10, 2025 0.0850 0.0900 0.0850 0.0900 114,555 +0.00(+5.88%)
Dec 09, 2025 0.0850 0.0850 0.0800 0.0850 152,426 -0.00(-5.56%)
Dec 08, 2025 0.0900 0.0950 0.0850 0.0900 40,489 -0.00(-3.23%)
Dec 05, 2025 0.0950 0.0950 0.0900 0.0930 78,958 +0.00(+3.33%)
Dec 04, 2025 0.0950 0.0950 0.0900 0.0900 92,104 -0.01(-10.00%)
Dec 03, 2025 0.0950 0.1050 0.0950 0.1000 72,607 +0.01(+5.26%)
Dec 02, 2025 0.1050 0.1050 0.0900 0.0950 85,378 -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.