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 26, 2026 0.1300 0.1300 0.1200 0.1200 114,577 +0.00(+0.00%)
Feb 25, 2026 0.1350 0.1350 0.1200 0.1200 43,351 -0.01(-7.69%)
Feb 24, 2026 0.1300 0.1300 0.1300 0.1300 17,000 -0.01(-3.70%)
Feb 23, 2026 0.1400 0.1400 0.1250 0.1350 10,800 +0.02(+12.50%)
Feb 20, 2026 0.1400 0.1400 0.1200 0.1200 57,000 -0.01(-4.00%)
Feb 19, 2026 0.1400 0.1400 0.1250 0.1250 45,000 -0.02(-10.71%)
Feb 18, 2026 0.1450 0.1450 0.1400 0.1400 28,500 -0.01(-6.67%)
Feb 17, 2026 0.1500 0.1500 0.1500 0.1500 2,958 +0.00(+0.00%)
Feb 13, 2026 0.1500 0 +0.00(+0.00%)
Feb 12, 2026 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Feb 11, 2026 0.1600 0.1600 0.1500 0.1500 74,500 -0.01(-3.23%)
Feb 10, 2026 0.1500 0.1600 0.1450 0.1550 183,500 +0.01(+3.33%)
Feb 09, 2026 0.1450 0.1500 0.1450 0.1500 6,500 +0.01(+7.14%)
Feb 06, 2026 0.1400 0.1400 0.1400 0.1400 5,136 +0.01(+7.69%)
Feb 05, 2026 0.1400 0.1400 0.1300 0.1300 85,500 -0.01(-10.34%)
Feb 04, 2026 0.1400 0.1450 0.1400 0.1450 12,000 +0.01(+7.41%)
Feb 03, 2026 0.1300 0.1400 0.1250 0.1350 71,500 +0.01(+3.85%)
Feb 02, 2026 0.1400 0.1400 0.1300 0.1300 39,000 -0.01(-3.70%)
Jan 30, 2026 0.1350 0.1350 0.1350 0.1350 3,001 +0.00(+0.00%)
Jan 29, 2026 0.1400 0.1400 0.1350 0.1350 8,651 -0.01(-3.57%)
Jan 28, 2026 0.1400 0.1400 0.1400 0.1400 10,200 +0.00(+0.00%)
Jan 27, 2026 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jan 26, 2026 0.1450 0.1450 0.1400 0.1400 49,929 +0.00(+0.00%)
Jan 23, 2026 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jan 22, 2026 0.1450 0.1450 0.1400 0.1400 13,000 +0.01(+3.70%)
Jan 21, 2026 0.1400 0.1400 0.1350 0.1350 15,900 +0.00(+0.00%)
Jan 20, 2026 0.1450 0.1450 0.1350 0.1350 23,000 -0.01(-6.90%)
Jan 19, 2026 0.1450 0.1450 0.1450 0.1450 7,080 +0.00(+3.57%)
Jan 16, 2026 0.1400 0.1400 0.1400 0.1400 5,451 -0.00(-3.45%)
Jan 14, 2026 0.1450 0 +0.00(+3.57%)
Jan 13, 2026 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Jan 12, 2026 0.1400 0.1450 0.1300 0.1400 620,000 +0.00(+0.00%)
Jan 09, 2026 0.1350 0.1400 0.1350 0.1400 67,020 +0.00(+0.00%)
Jan 08, 2026 0.1400 0.1400 0.1400 0.1400 6,017 +0.00(+0.00%)
Jan 07, 2026 0.1350 0.1400 0.1300 0.1400 503,000 +0.01(+3.70%)
Jan 06, 2026 0.1350 0.1350 0.1350 0.1350 4,500 +0.00(+0.00%)
Jan 05, 2026 0.1350 0.1350 0.1350 0.1350 11,300 +0.00(+0.00%)
Jan 02, 2026 0.1400 0.1400 0.1350 0.1350 22,000 +0.00(+0.00%)
Dec 31, 2025 0.1350 0 -0.01(-3.57%)
Dec 30, 2025 0.1400 0.1400 0.1400 0.1400 240,732 +0.00(+0.00%)
Dec 29, 2025 0.1300 0.1450 0.1300 0.1400 50,432 +0.00(+0.00%)
Dec 24, 2025 0.1400 0 -0.01(-9.68%)
Dec 23, 2025 0.1500 0.1550 0.1500 0.1550 10,107 +0.00(+0.00%)
Dec 22, 2025 0.1350 0.1550 0.1350 0.1550 73,671 +0.01(+6.90%)
Dec 19, 2025 0.1500 0.1550 0.1450 0.1450 38,002 -0.01(-3.33%)
Dec 18, 2025 0.1550 0.1550 0.1500 0.1500 13,000 -0.01(-3.23%)
Dec 17, 2025 0.1500 0.1550 0.1500 0.1550 4,030 +0.00(+0.00%)
Dec 16, 2025 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-3.13%)
Dec 15, 2025 0.1550 0.1700 0.1550 0.1600 113,300 +0.01(+3.23%)
Dec 12, 2025 0.1600 0.1600 0.1550 0.1550 14,000 -0.01(-3.13%)
Dec 11, 2025 0.1550 0.1600 0.1550 0.1600 16,400 +0.00(+0.00%)
Dec 10, 2025 0.1600 0.1600 0.1450 0.1600 16,620 +0.00(+0.00%)
Dec 09, 2025 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Dec 08, 2025 0.1650 0.1650 0.1600 0.1600 29,220 +0.00(+0.00%)
Dec 05, 2025 0.1550 0.1650 0.1500 0.1600 24,700 +0.00(+0.00%)
Dec 04, 2025 0.1350 0.1600 0.1350 0.1600 23,600 +0.02(+10.34%)
Dec 03, 2025 0.1600 0.1600 0.1450 0.1450 3,500 -0.01(-3.33%)
Dec 02, 2025 0.1650 0.1650 0.1500 0.1500 7,264 +0.00(+0.00%)
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.