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 0.5600 0.5700 0.5300 0.5400 180,387 -0.02(-3.57%)
Feb 24, 2026 0.5800 0.5800 0.5600 0.5600 20,909 -0.01(-1.75%)
Feb 23, 2026 0.6000 0.6100 0.5700 0.5700 116,616 -0.02(-3.39%)
Feb 20, 2026 0.5100 0.6200 0.5100 0.5900 346,319 +0.07(+13.46%)
Feb 19, 2026 0.5100 0.5300 0.5100 0.5200 60,556 -0.01(-1.89%)
Feb 18, 2026 0.5100 0.5300 0.5000 0.5300 46,103 +0.03(+6.00%)
Feb 17, 2026 0.5300 0.5300 0.4900 0.5000 48,121 +0.00(+0.00%)
Feb 13, 2026 0.5000 0 -0.01(-1.96%)
Feb 12, 2026 0.5300 0.5400 0.5100 0.5100 63,024 -0.03(-5.56%)
Feb 11, 2026 0.5500 0.5500 0.5400 0.5400 13,400 +0.00(+0.00%)
Feb 10, 2026 0.5700 0.5700 0.5400 0.5400 159,626 -0.03(-5.26%)
Feb 09, 2026 0.5000 0.6000 0.5000 0.5700 105,716 +0.07(+14.00%)
Feb 06, 2026 0.4900 0.5000 0.4900 0.5000 108,351 +0.02(+4.17%)
Feb 05, 2026 0.5000 0.5000 0.4800 0.4800 125,611 -0.02(-4.00%)
Feb 04, 2026 0.5500 0.5500 0.4950 0.5000 182,868 -0.01(-1.96%)
Feb 03, 2026 0.4900 0.5100 0.4850 0.5100 542,095 +0.03(+5.15%)
Feb 02, 2026 0.5000 0.5000 0.4850 0.4850 244,151 -0.01(-2.02%)
Jan 30, 2026 0.5000 0.5100 0.4750 0.4950 136,790 -0.02(-2.94%)
Jan 29, 2026 0.5500 0.5500 0.4900 0.5100 107,689 -0.03(-5.56%)
Jan 28, 2026 0.5600 0.5600 0.5300 0.5400 188,614 -0.05(-8.47%)
Jan 27, 2026 0.6000 0.6000 0.5700 0.5900 134,602 -0.02(-3.28%)
Jan 26, 2026 0.6200 0.6400 0.5900 0.6100 204,267 +0.00(+0.00%)
Jan 23, 2026 0.6200 0.6200 0.5900 0.6100 190,066 -0.01(-1.61%)
Jan 22, 2026 0.6300 0.6500 0.6100 0.6200 78,266 -0.02(-3.13%)
Jan 21, 2026 0.6700 0.6900 0.6300 0.6400 204,750 -0.03(-4.48%)
Jan 20, 2026 0.7100 0.7100 0.6600 0.6700 87,999 -0.03(-4.29%)
Jan 19, 2026 0.7000 0.7100 0.7000 0.7000 55,046 -0.01(-1.41%)
Jan 16, 2026 0.7200 0.7200 0.7100 0.7100 61,667 -0.01(-1.39%)
Jan 15, 2026 0.7700 0.7700 0.7200 0.7200 109,999 -0.02(-2.70%)
Jan 14, 2026 0.7400 0.7400 0.7400 0.7400 9,953 +0.00(+0.00%)
Jan 13, 2026 0.7400 0.7500 0.7400 0.7400 99,708 -0.01(-1.33%)
Jan 12, 2026 0.7500 0.7700 0.7100 0.7500 127,225 +0.05(+7.14%)
Jan 09, 2026 0.6100 0.7300 0.6000 0.7000 57,489 +0.12(+20.69%)
Jan 08, 2026 0.6300 0.6700 0.5800 0.5800 208,947 -0.05(-7.94%)
Jan 07, 2026 0.6500 0.6500 0.6300 0.6300 68,550 -0.01(-1.56%)
Jan 06, 2026 0.6400 0.6700 0.6400 0.6400 45,393 -0.01(-1.54%)
Jan 05, 2026 0.6600 0.6600 0.6400 0.6500 72,614 +0.02(+3.17%)
Jan 02, 2026 0.6300 0.6300 0.6200 0.6300 62,000 +0.00(+0.00%)
Dec 31, 2025 0.6300 0 -0.01(-1.56%)
Dec 30, 2025 0.6500 0.6500 0.6300 0.6400 50,020 +0.00(+0.00%)
Dec 29, 2025 0.6500 0.6600 0.6300 0.6400 161,359 +0.01(+1.59%)
Dec 24, 2025 0.6300 0 -0.01(-1.56%)
Dec 23, 2025 0.6500 0.6500 0.6300 0.6400 80,762 +0.00(+0.00%)
Dec 22, 2025 0.6300 0.6400 0.6100 0.6400 128,059 +0.01(+1.59%)
Dec 19, 2025 0.6200 0.6500 0.6100 0.6300 109,326 +0.00(+0.00%)
Dec 18, 2025 0.6300 0.6300 0.6100 0.6300 130,990 -0.02(-3.08%)
Dec 17, 2025 0.6300 0.6500 0.6100 0.6500 95,412 +0.07(+12.07%)
Dec 16, 2025 0.5600 0.5800 0.5600 0.5800 26,584 +0.02(+3.57%)
Dec 15, 2025 0.6000 0.6000 0.5400 0.5600 32,551 -0.04(-6.67%)
Dec 12, 2025 0.6300 0.6300 0.5900 0.6000 41,459 -0.04(-6.25%)
Dec 11, 2025 0.6400 0.6500 0.6400 0.6400 95,853 +0.00(+0.00%)
Dec 10, 2025 0.6700 0.6700 0.6200 0.6400 73,136 -0.03(-4.48%)
Dec 09, 2025 0.6200 0.6700 0.6100 0.6700 20,000 +0.05(+8.06%)
Dec 08, 2025 0.6500 0.6500 0.6000 0.6200 85,100 -0.03(-4.62%)
Dec 05, 2025 0.5500 0.6800 0.5500 0.6500 298,308 +0.10(+18.18%)
Dec 04, 2025 0.5600 0.5600 0.5100 0.5500 122,525 -0.02(-3.51%)
Dec 03, 2025 0.5900 0.5900 0.5400 0.5700 35,573 +0.02(+3.64%)
Dec 02, 2025 0.6200 0.6200 0.5000 0.5500 324,192 -0.05(-8.33%)
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.