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 0.1200 0.1350 0.1150 0.1150 901,049 +0.00(+1.77%)
Feb 19, 2026 0.1250 0.1250 0.1100 0.1130 354,290 -0.02(-13.08%)
Feb 18, 2026 0.1200 0.1300 0.1200 0.1300 656,675 +0.01(+13.04%)
Feb 17, 2026 0.1150 0.1200 0.1150 0.1150 434,547 +0.00(+0.00%)
Feb 13, 2026 0.1150 0 +0.01(+9.52%)
Feb 12, 2026 0.1200 0.1200 0.1050 0.1050 520,271 -0.01(-12.50%)
Feb 11, 2026 0.1200 0.1250 0.1200 0.1200 575,492 +0.00(+4.35%)
Feb 10, 2026 0.1100 0.1300 0.1100 0.1150 3,021,177 +0.01(+4.55%)
Feb 09, 2026 0.1000 0.1100 0.0950 0.1100 1,474,014 +0.01(+15.79%)
Feb 06, 2026 0.0850 0.0950 0.0800 0.0950 368,767 +0.01(+18.75%)
Feb 05, 2026 0.0900 0.0900 0.0800 0.0800 562,930 -0.01(-15.79%)
Feb 04, 2026 0.1000 0.1050 0.0900 0.0950 911,190 +0.00(+0.00%)
Feb 03, 2026 0.0800 0.1050 0.0800 0.0950 2,779,293 +0.01(+18.75%)
Feb 02, 2026 0.0800 0.0800 0.0800 0.0800 76,295 +0.01(+6.67%)
Jan 30, 2026 0.0850 0.0850 0.0750 0.0750 389,895 -0.01(-6.25%)
Jan 29, 2026 0.0850 0.0850 0.0800 0.0800 337,057 -0.01(-5.88%)
Jan 28, 2026 0.0850 0.0850 0.0800 0.0850 388,772 +0.01(+6.25%)
Jan 27, 2026 0.0800 0.0850 0.0750 0.0800 984,251 +0.00(+0.00%)
Jan 26, 2026 0.0900 0.0950 0.0800 0.0800 3,648,000 +0.01(+6.67%)
Jan 23, 2026 0.0750 0.0800 0.0750 0.0750 179,000 +0.00(+0.00%)
Jan 22, 2026 0.0700 0.0800 0.0700 0.0750 1,247,820 +0.00(+7.14%)
Jan 21, 2026 0.0700 0.0700 0.0600 0.0700 143,481 +0.00(+0.00%)
Jan 20, 2026 0.0650 0.0700 0.0600 0.0700 391,333 +0.01(+7.69%)
Jan 19, 2026 0.0650 0.0700 0.0600 0.0650 218,146 -0.01(-7.14%)
Jan 16, 2026 0.0600 0.0700 0.0550 0.0700 892,000 +0.01(+16.67%)
Jan 15, 2026 0.0600 0.0600 0.0600 0.0600 7,010 +0.00(+0.00%)
Jan 14, 2026 0.0600 0.0600 0.0550 0.0600 25,000 +0.00(+0.00%)
Jan 13, 2026 0.0600 0.0650 0.0600 0.0600 226,764 -0.01(-7.69%)
Jan 12, 2026 0.0600 0.0650 0.0600 0.0650 204,132 +0.01(+8.33%)
Jan 09, 2026 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+9.09%)
Jan 08, 2026 0.0600 0.0600 0.0550 0.0550 59,000 +0.00(+0.00%)
Jan 07, 2026 0.0600 0.0600 0.0550 0.0550 385,000 -0.00(-8.33%)
Jan 06, 2026 0.0600 0.0600 0.0550 0.0600 162,000 +0.00(+0.00%)
Jan 05, 2026 0.0600 0.0600 0.0550 0.0600 90,330 +0.00(+0.00%)
Jan 02, 2026 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Dec 31, 2025 0.0600 0 +0.00(+9.09%)
Dec 30, 2025 0.0550 0.0550 0.0500 0.0550 102,000 +0.00(+0.00%)
Dec 29, 2025 0.0600 0.0600 0.0500 0.0550 114,230 -0.00(-8.33%)
Dec 24, 2025 0.0600 0 +0.00(+9.09%)
Dec 23, 2025 0.0550 0.0600 0.0550 0.0550 50,844 +0.00(+0.00%)
Dec 22, 2025 0.0600 0.0600 0.0500 0.0550 209,335 -0.00(-8.33%)
Dec 19, 2025 0.0600 0.0600 0.0600 0.0600 4,180 +0.00(+9.09%)
Dec 18, 2025 0.0600 0.0600 0.0550 0.0550 51,432 -0.00(-8.33%)
Dec 17, 2025 0.0600 0.0600 0.0550 0.0600 368,420 +0.00(+0.00%)
Dec 16, 2025 0.0650 0.0650 0.0600 0.0600 68,000 -0.01(-7.69%)
Dec 15, 2025 0.0650 0.0650 0.0600 0.0650 82,075 +0.00(+0.00%)
Dec 12, 2025 0.0650 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
Dec 11, 2025 0.0650 0.0650 0.0600 0.0650 198,160 +0.00(+0.00%)
Dec 10, 2025 0.0650 0.0650 0.0600 0.0650 49,100 +0.00(+0.00%)
Dec 09, 2025 0.0650 0.0650 0.0650 0.0650 101,000 -0.01(-7.14%)
Dec 08, 2025 0.0650 0.0700 0.0650 0.0700 111,126 +0.01(+7.69%)
Dec 05, 2025 0.0650 0.0650 0.0650 0.0650 18,903 +0.00(+0.00%)
Dec 04, 2025 0.0650 0.0650 0.0650 0.0650 171,000 -0.01(-7.14%)
Dec 03, 2025 0.0650 0.0700 0.0600 0.0700 233,122 +0.01(+7.69%)
Dec 02, 2025 0.0700 0.0700 0.0650 0.0650 115,000 +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.