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 0.5200 0.5200 0.4950 0.5100 72,551 -0.01(-1.92%)
Feb 19, 2026 0.5600 0.5700 0.5000 0.5200 421,830 -0.04(-7.14%)
Feb 18, 2026 0.5900 0.5900 0.5500 0.5600 113,100 -0.02(-3.45%)
Feb 17, 2026 0.5900 0.6000 0.5700 0.5800 76,359 -0.02(-3.33%)
Feb 13, 2026 0.6000 0 +0.01(+1.69%)
Feb 12, 2026 0.6000 0.6200 0.5700 0.5900 331,223 +0.01(+1.72%)
Feb 11, 2026 0.5300 0.5800 0.5300 0.5800 208,610 +0.01(+1.75%)
Feb 10, 2026 0.5500 0.5700 0.5500 0.5700 30,600 +0.01(+0.88%)
Feb 09, 2026 0.5200 0.5700 0.5200 0.5650 104,544 +0.00(+0.89%)
Feb 06, 2026 0.5400 0.5600 0.5400 0.5600 42,990 +0.01(+1.82%)
Feb 05, 2026 0.5500 0.5500 0.5350 0.5500 115,594 +0.00(+0.00%)
Feb 04, 2026 0.6000 0.6200 0.5300 0.5500 669,232 -0.03(-5.17%)
Feb 03, 2026 0.5600 0.6500 0.5600 0.5800 239,811 +0.00(+0.00%)
Feb 02, 2026 0.5900 0.5900 0.5800 0.5800 5,029 +0.01(+1.75%)
Jan 30, 2026 0.5900 0.5900 0.5200 0.5700 264,720 -0.03(-5.00%)
Jan 29, 2026 0.5500 0.6200 0.5500 0.6000 230,837 -0.04(-5.51%)
Jan 28, 2026 0.6700 0.6700 0.6200 0.6350 78,490 -0.01(-0.78%)
Jan 27, 2026 0.6500 0.6600 0.5800 0.6400 228,773 -0.02(-3.03%)
Jan 26, 2026 0.7400 0.7500 0.6200 0.6600 599,663 -0.03(-4.35%)
Jan 23, 2026 0.6700 0.7400 0.6600 0.6900 461,452 +0.03(+4.55%)
Jan 22, 2026 0.5800 0.6600 0.5700 0.6600 225,315 +0.09(+15.79%)
Jan 21, 2026 0.5200 0.5900 0.5200 0.5700 73,273 +0.04(+7.55%)
Jan 20, 2026 0.5200 0.5600 0.4900 0.5300 111,068 +0.02(+3.92%)
Jan 19, 2026 0.5700 0.5700 0.4900 0.5100 435,815 -0.07(-12.07%)
Jan 16, 2026 0.5900 0.6100 0.5800 0.5800 99,123 +0.00(+0.00%)
Jan 15, 2026 0.5800 0.6100 0.5800 0.5800 127,425 +0.00(+0.00%)
Jan 14, 2026 0.6500 0.6500 0.5600 0.5800 377,137 -0.06(-9.38%)
Jan 13, 2026 0.6000 0.7500 0.5900 0.6400 511,987 +0.06(+10.34%)
Jan 12, 2026 0.4900 0.5900 0.4900 0.5800 278,994 +0.11(+23.40%)
Jan 09, 2026 0.4100 0.4850 0.4000 0.4700 426,364 +0.06(+14.63%)
Jan 08, 2026 0.4000 0.4300 0.4000 0.4100 96,340 +0.03(+7.89%)
Jan 07, 2026 0.4200 0.4250 0.3750 0.3800 175,636 -0.05(-11.63%)
Jan 06, 2026 0.4300 0.4400 0.4200 0.4300 151,176 +0.00(+0.00%)
Jan 05, 2026 0.3900 0.4300 0.3800 0.4300 508,630 +0.05(+13.16%)
Jan 02, 2026 0.3100 0.3900 0.3100 0.3800 565,262 +0.09(+28.81%)
Dec 31, 2025 0.2950 0 -0.01(-1.67%)
Dec 30, 2025 0.3000 0.3000 0.2750 0.3000 68,698 +0.02(+5.26%)
Dec 29, 2025 0.3300 0.3300 0.2700 0.2850 304,374 -0.04(-10.94%)
Dec 24, 2025 0.3200 0 +0.01(+3.23%)
Dec 23, 2025 0.3150 0.3200 0.3100 0.3100 57,350 +0.00(+0.00%)
Dec 22, 2025 0.2950 0.3100 0.2950 0.3100 132,912 +0.02(+5.08%)
Dec 19, 2025 0.3000 0.3000 0.2950 0.2950 6,149 +0.01(+1.72%)
Dec 18, 2025 0.3000 0.3000 0.2900 0.2900 33,528 -0.01(-3.33%)
Dec 17, 2025 0.3050 0.3050 0.3000 0.3000 25,969 -0.01(-1.64%)
Dec 16, 2025 0.3050 0.3200 0.3000 0.3050 41,438 -0.01(-1.61%)
Dec 15, 2025 0.3250 0.3250 0.3000 0.3100 10,104 -0.02(-4.62%)
Dec 12, 2025 0.3100 0.3250 0.2950 0.3250 47,000 +0.03(+10.17%)
Dec 11, 2025 0.3050 0.3050 0.2950 0.2950 50,119 +0.01(+3.51%)
Dec 10, 2025 0.2850 0.3100 0.2850 0.2850 59,530 -0.02(-6.56%)
Dec 09, 2025 0.3050 0.3050 0.3050 0.3050 14,550 +0.01(+1.67%)
Dec 08, 2025 0.3400 0.3500 0.2950 0.3000 210,206 -0.03(-9.09%)
Dec 05, 2025 0.2800 0.3300 0.2800 0.3300 132,915 +0.04(+13.79%)
Dec 04, 2025 0.2950 0.2950 0.2800 0.2900 53,667 +0.00(+0.00%)
Dec 03, 2025 0.2900 0.2900 0.2850 0.2900 67,000 +0.01(+3.57%)
Dec 02, 2025 0.2800 0.2850 0.2750 0.2800 89,740 +0.02(+7.69%)
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.