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 0.1900 0.1900 0.1650 0.1750 38,519 -0.01(-2.78%)
Feb 19, 2026 0.1800 0.1800 0.1800 0.1800 26,375 +0.00(+0.00%)
Feb 18, 2026 0.1850 0.1850 0.1650 0.1800 160,662 +0.01(+9.09%)
Feb 17, 2026 0.1450 0.1900 0.1350 0.1650 387,625 +0.02(+17.86%)
Feb 13, 2026 0.1400 0 -0.01(-6.67%)
Feb 12, 2026 0.1550 0.1550 0.1500 0.1500 62,000 -0.01(-6.25%)
Feb 11, 2026 0.1700 0.1700 0.1550 0.1600 77,970 -0.01(-8.57%)
Feb 10, 2026 0.1750 0.1750 0.1750 0.1750 9,000 +0.00(+0.00%)
Feb 09, 2026 0.1750 0.1750 0.1650 0.1750 189,293 +0.00(+0.00%)
Feb 06, 2026 0.1450 0.1800 0.1400 0.1750 39,315 +0.03(+25.00%)
Feb 05, 2026 0.1500 0.1700 0.1400 0.1400 74,000 -0.02(-15.15%)
Feb 04, 2026 0.1700 0.1700 0.1550 0.1650 276,705 -0.01(-2.94%)
Feb 03, 2026 0.1650 0.1700 0.1600 0.1700 285,186 +0.02(+13.33%)
Feb 02, 2026 0.1400 0.1500 0.1350 0.1500 242,291 +0.01(+7.14%)
Jan 30, 2026 0.1400 0.1450 0.1350 0.1400 329,551 +0.01(+3.70%)
Jan 29, 2026 0.1450 0.1450 0.1350 0.1350 418,666 +0.01(+3.85%)
Jan 28, 2026 0.1300 0.1350 0.1300 0.1300 143,035 +0.01(+4.00%)
Jan 27, 2026 0.1350 0.1400 0.1250 0.1250 424,269 -0.01(-3.85%)
Jan 26, 2026 0.1300 0.1400 0.1250 0.1300 533,754 +0.01(+8.33%)
Jan 23, 2026 0.1400 0.1400 0.1200 0.1200 1,178,901 -0.01(-4.00%)
Jan 22, 2026 0.1300 0.1400 0.1250 0.1250 1,394,938 +0.01(+13.64%)
Jan 21, 2026 0.1000 0.1250 0.0800 0.1100 4,088,375 -0.09(-43.59%)
Jan 20, 2026 0.1850 0.1950 0.1800 0.1950 105,563 +0.02(+8.33%)
Jan 19, 2026 0.1950 0.1950 0.1800 0.1800 94,690 -0.01(-5.26%)
Jan 16, 2026 0.1900 0.1900 0.1800 0.1900 79,888 +0.01(+5.56%)
Jan 15, 2026 0.1800 0.1800 0.1750 0.1800 132,980 +0.01(+2.86%)
Jan 14, 2026 0.1850 0.1850 0.1750 0.1750 25,500 -0.01(-2.78%)
Jan 13, 2026 0.1850 0.1850 0.1800 0.1800 208,689 +0.00(+0.00%)
Jan 12, 2026 0.1800 0.1800 0.1650 0.1800 512,585 -0.01(-5.26%)
Jan 09, 2026 0.2000 0.2150 0.1800 0.1900 734,877 -0.01(-5.00%)
Jan 08, 2026 0.2100 0.2150 0.1950 0.2000 101,445 -0.01(-4.76%)
Jan 07, 2026 0.2050 0.2100 0.2000 0.2100 381,976 +0.01(+2.44%)
Jan 06, 2026 0.2200 0.2200 0.2050 0.2050 237,455 -0.02(-6.82%)
Jan 05, 2026 0.2250 0.2250 0.2100 0.2200 179,559 -0.01(-2.22%)
Jan 02, 2026 0.2400 0.2400 0.2250 0.2250 128,283 -0.01(-2.17%)
Dec 31, 2025 0.2300 0 +0.01(+2.22%)
Dec 30, 2025 0.2550 0.2600 0.2250 0.2250 331,705 -0.02(-10.00%)
Dec 29, 2025 0.2500 0.2500 0.2500 0.2500 70,832 +0.00(+0.00%)
Dec 23, 2025 0.2500 0 -0.02(-5.66%)
Dec 22, 2025 0.2450 0.2650 0.2400 0.2650 369,166 +0.03(+12.77%)
Dec 19, 2025 0.2450 0.2450 0.2350 0.2350 109,500 -0.01(-2.08%)
Dec 18, 2025 0.2550 0.2600 0.2400 0.2400 83,010 -0.02(-5.88%)
Dec 17, 2025 0.2550 0.2550 0.2400 0.2550 144,631 +0.02(+6.25%)
Dec 16, 2025 0.2450 0.2500 0.2400 0.2400 63,085 +0.00(+0.00%)
Dec 15, 2025 0.2400 0.2500 0.2350 0.2400 168,052 +0.01(+4.35%)
Dec 12, 2025 0.2150 0.2700 0.2150 0.2300 415,416 +0.03(+12.20%)
Dec 11, 2025 0.2050 0.2050 0.2000 0.2050 301,989 +0.00(+2.50%)
Dec 10, 2025 0.2250 0.2250 0.2000 0.2000 311,500 -0.02(-9.09%)
Dec 09, 2025 0.2400 0.2400 0.2100 0.2200 555,674 +0.00(+0.00%)
Dec 08, 2025 0.2300 0.2300 0.2100 0.2200 254,000 +0.01(+2.33%)
Dec 05, 2025 0.2050 0.2250 0.2050 0.2150 500,207 +0.03(+16.22%)
Dec 04, 2025 0.1800 0.2200 0.1800 0.1850 394,500 +0.01(+2.78%)
Dec 03, 2025 0.1850 0.1850 0.1800 0.1800 73,062 +0.00(+0.00%)
Dec 02, 2025 0.1800 0.1800 0.1800 0.1800 28,500 -0.01(-5.26%)
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.