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 0.2500 0.2550 0.2450 0.2450 300,563 -0.02(-5.77%)
Feb 19, 2026 0.2650 0.2650 0.2500 0.2600 117,011 -0.01(-1.89%)
Feb 18, 2026 0.2650 0.2650 0.2650 0.2650 4,340 -0.01(-1.85%)
Feb 17, 2026 0.2700 0.2700 0.2700 0.2700 6,005 +0.00(+0.00%)
Feb 13, 2026 0.2700 0 +0.00(+0.00%)
Feb 12, 2026 0.2700 0.2850 0.2700 0.2700 149,500 +0.00(+0.00%)
Feb 11, 2026 0.2800 0.2800 0.2700 0.2700 202,500 -0.01(-5.26%)
Feb 10, 2026 0.2850 0.2850 0.2750 0.2850 118,964 +0.00(+0.00%)
Feb 09, 2026 0.2800 0.2900 0.2800 0.2850 147,350 +0.00(+0.00%)
Feb 06, 2026 0.2850 0.2850 0.2850 0.2850 20,100 +0.00(+0.00%)
Feb 05, 2026 0.2900 0.2900 0.2850 0.2850 11,856 -0.01(-1.72%)
Feb 04, 2026 0.2950 0.3100 0.2900 0.2900 295,457 +0.01(+3.57%)
Feb 03, 2026 0.2850 0.2850 0.2800 0.2800 14,158 -0.01(-5.08%)
Feb 02, 2026 0.2950 0.2950 0.2950 0.2950 1,712 +0.01(+5.36%)
Jan 30, 2026 0.2900 0.2900 0.2800 0.2800 24,500 -0.00(-1.75%)
Jan 29, 2026 0.2900 0.2900 0.2850 0.2850 119,930 -0.02(-5.00%)
Jan 28, 2026 0.3200 0.3200 0.3000 0.3000 195,417 -0.02(-4.76%)
Jan 27, 2026 0.3150 0.3150 0.3150 0.3150 17,000 +0.00(+0.00%)
Jan 26, 2026 0.3150 0.3150 0.3050 0.3150 82,944 +0.00(+0.00%)
Jan 23, 2026 0.3150 0.3400 0.3050 0.3150 83,501 -0.01(-1.56%)
Jan 22, 2026 0.3000 0.3200 0.2900 0.3200 321,844 +0.03(+8.47%)
Jan 21, 2026 0.2900 0.3000 0.2900 0.2950 142,000 -0.01(-1.67%)
Jan 20, 2026 0.2950 0.3000 0.2900 0.3000 290,800 +0.01(+3.45%)
Jan 19, 2026 0.2900 0.2900 0.2900 0.2900 18,300 -0.01(-1.69%)
Jan 16, 2026 0.2750 0.2950 0.2750 0.2950 7,550 +0.03(+11.32%)
Jan 15, 2026 0.2850 0.2900 0.2650 0.2650 548,250 -0.01(-1.85%)
Jan 14, 2026 0.2800 0.2850 0.2700 0.2700 52,200 -0.01(-1.82%)
Jan 13, 2026 0.2800 0.2850 0.2750 0.2750 131,500 +0.00(+0.00%)
Jan 12, 2026 0.2900 0.3000 0.2750 0.2750 260,100 +0.00(+0.00%)
Jan 09, 2026 0.2800 0.2850 0.2750 0.2750 49,505 -0.01(-3.51%)
Jan 08, 2026 0.2700 0.2850 0.2650 0.2850 190,505 +0.01(+5.56%)
Jan 07, 2026 0.2800 0.2800 0.2700 0.2700 186,211 -0.02(-8.47%)
Jan 06, 2026 0.2900 0.2950 0.2750 0.2950 136,708 +0.01(+1.72%)
Jan 05, 2026 0.2900 0.3050 0.2900 0.2900 60,507 -0.01(-1.69%)
Jan 02, 2026 0.3000 0.3000 0.2950 0.2950 266,644 +0.01(+5.36%)
Dec 31, 2025 0.2800 0 +0.01(+3.70%)
Dec 30, 2025 0.2850 0.2850 0.2650 0.2700 20,000 +0.01(+1.89%)
Dec 29, 2025 0.2700 0.2800 0.2550 0.2650 264,802 -0.01(-1.85%)
Dec 24, 2025 0.2700 0 +0.00(+0.00%)
Dec 23, 2025 0.2850 0.2850 0.2650 0.2700 105,035 -0.01(-5.26%)
Dec 22, 2025 0.2750 0.2900 0.2600 0.2850 101,100 +0.03(+11.76%)
Dec 19, 2025 0.2600 0.2600 0.2550 0.2550 250,500 -0.02(-7.27%)
Dec 18, 2025 0.2650 0.2750 0.2600 0.2750 149,075 +0.01(+1.85%)
Dec 17, 2025 0.2700 0.2700 0.2650 0.2700 176,800 +0.00(+0.00%)
Dec 16, 2025 0.2750 0.2800 0.2700 0.2700 159,000 -0.02(-6.90%)
Dec 15, 2025 0.2700 0.2900 0.2700 0.2900 205,838 +0.01(+5.45%)
Dec 12, 2025 0.2800 0.2800 0.2750 0.2750 111,050 -0.01(-1.79%)
Dec 11, 2025 0.2800 0.2800 0.2800 0.2800 85,787 +0.00(+0.00%)
Dec 10, 2025 0.2900 0.2900 0.2750 0.2800 265,217 -0.02(-6.67%)
Dec 09, 2025 0.3000 0.3000 0.2900 0.3000 74,398 +0.01(+3.45%)
Dec 08, 2025 0.2800 0.2950 0.2800 0.2900 206,435 +0.01(+5.45%)
Dec 05, 2025 0.2700 0.2950 0.2700 0.2750 73,540 +0.01(+1.85%)
Dec 04, 2025 0.2650 0.2750 0.2650 0.2700 222,820 +0.01(+3.85%)
Dec 03, 2025 0.2650 0.2700 0.2600 0.2600 88,500 -0.01(-1.89%)
Dec 02, 2025 0.2600 0.2650 0.2550 0.2650 91,000 +0.01(+3.92%)
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.