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 0.4800 0.5600 0.4800 0.5600 221,780 +0.08(+15.46%)
Feb 24, 2026 0.4500 0.5000 0.4450 0.4850 121,255 +0.02(+5.43%)
Feb 23, 2026 0.4600 0.4650 0.4600 0.4600 190,093 +0.01(+1.10%)
Feb 20, 2026 0.4350 0.4550 0.4300 0.4550 107,892 +0.02(+3.41%)
Feb 19, 2026 0.4450 0.4500 0.4400 0.4400 20,299 +0.02(+4.76%)
Feb 18, 2026 0.4400 0.4650 0.4200 0.4200 280,845 -0.03(-6.67%)
Feb 17, 2026 0.4650 0.4650 0.4400 0.4500 121,158 -0.02(-3.23%)
Feb 13, 2026 0.4650 0 -0.01(-3.12%)
Feb 12, 2026 0.4600 0.5300 0.4600 0.4800 134,213 +0.01(+2.13%)
Feb 11, 2026 0.4800 0.4800 0.4650 0.4700 48,798 -0.03(-5.05%)
Feb 10, 2026 0.4950 0.4950 0.4800 0.4950 7,500 +0.03(+5.32%)
Feb 09, 2026 0.5000 0.5000 0.4700 0.4700 28,050 -0.02(-3.09%)
Feb 06, 2026 0.4750 0.4850 0.4550 0.4850 100,725 +0.03(+7.78%)
Feb 05, 2026 0.4800 0.4800 0.4250 0.4500 714,418 -0.03(-7.22%)
Feb 04, 2026 0.5100 0.5100 0.4750 0.4850 128,707 -0.03(-4.90%)
Feb 03, 2026 0.5300 0.5400 0.5050 0.5100 47,230 -0.02(-3.77%)
Feb 02, 2026 0.5300 0.5300 0.4900 0.5300 166,547 -0.01(-1.85%)
Jan 30, 2026 0.5900 0.5900 0.5400 0.5400 109,842 -0.05(-8.47%)
Jan 29, 2026 0.6000 0.6000 0.5600 0.5900 40,718 -0.01(-1.67%)
Jan 28, 2026 0.5900 0.6000 0.5800 0.6000 39,962 +0.01(+1.69%)
Jan 27, 2026 0.6000 0.6000 0.5600 0.5900 108,426 -0.03(-4.84%)
Jan 26, 2026 0.5900 0.6300 0.5700 0.6200 191,694 +0.07(+12.73%)
Jan 23, 2026 0.5900 0.5900 0.5500 0.5500 66,062 -0.04(-6.78%)
Jan 22, 2026 0.5900 0.5900 0.5700 0.5900 31,265 +0.00(+0.00%)
Jan 21, 2026 0.6000 0.6000 0.5900 0.5900 39,093 +0.01(+1.72%)
Jan 20, 2026 0.6100 0.6100 0.5800 0.5800 85,683 -0.01(-1.69%)
Jan 19, 2026 0.5200 0.5900 0.5000 0.5900 86,934 +0.09(+19.19%)
Jan 16, 2026 0.5100 0.5150 0.4950 0.4950 98,454 -0.02(-2.94%)
Jan 15, 2026 0.5100 0.5200 0.5100 0.5100 81,759 -0.01(-1.92%)
Jan 14, 2026 0.5200 0.5300 0.5100 0.5200 118,530 +0.01(+1.96%)
Jan 13, 2026 0.5200 0.5300 0.5100 0.5100 41,500 +0.00(+0.00%)
Jan 12, 2026 0.5600 0.5600 0.5100 0.5100 125,416 -0.05(-8.93%)
Jan 09, 2026 0.5700 0.5800 0.5600 0.5600 40,547 +0.00(+0.00%)
Jan 08, 2026 0.5700 0.5800 0.5600 0.5600 38,220 -0.01(-1.75%)
Jan 07, 2026 0.5900 0.5900 0.5500 0.5700 41,350 -0.02(-3.39%)
Jan 06, 2026 0.5900 0.6250 0.5800 0.5900 87,475 +0.01(+1.72%)
Jan 05, 2026 0.5300 0.5800 0.5300 0.5800 53,306 +0.06(+11.54%)
Jan 02, 2026 0.5400 0.5400 0.5200 0.5200 11,754 +0.00(+0.00%)
Dec 31, 2025 0.5200 0 +0.00(+0.00%)
Dec 30, 2025 0.5300 0.5300 0.5100 0.5200 97,624 -0.01(-1.89%)
Dec 29, 2025 0.5500 0.5500 0.5200 0.5300 30,850 +0.01(+1.92%)
Dec 24, 2025 0.5200 0 -0.01(-1.89%)
Dec 23, 2025 0.5500 0.5600 0.5300 0.5300 156,020 -0.02(-3.64%)
Dec 22, 2025 0.5500 0.5500 0.5400 0.5500 43,863 +0.01(+1.85%)
Dec 19, 2025 0.5300 0.5600 0.5100 0.5400 86,859 +0.02(+3.85%)
Dec 18, 2025 0.5200 0.5400 0.5100 0.5200 14,549 +0.00(+0.00%)
Dec 17, 2025 0.5300 0.5300 0.5100 0.5200 19,500 -0.02(-3.70%)
Dec 16, 2025 0.5200 0.5600 0.5200 0.5400 46,625 +0.03(+5.88%)
Dec 15, 2025 0.5400 0.5400 0.4700 0.5100 157,750 -0.02(-3.77%)
Dec 12, 2025 0.5300 0.5400 0.5100 0.5300 59,500 -0.01(-1.85%)
Dec 11, 2025 0.5300 0.5500 0.5200 0.5400 128,200 +0.01(+1.89%)
Dec 10, 2025 0.5800 0.5800 0.5300 0.5300 131,689 -0.04(-7.02%)
Dec 09, 2025 0.5600 0.6000 0.5500 0.5700 68,077 +0.03(+5.56%)
Dec 08, 2025 0.5600 0.5700 0.5400 0.5400 71,591 -0.01(-1.82%)
Dec 05, 2025 0.5600 0.5600 0.5400 0.5500 57,750 -0.02(-3.51%)
Dec 04, 2025 0.5700 0.5700 0.5600 0.5700 72,575 +0.00(+0.00%)
Dec 02, 2025 0.5700 300 -0.02(-3.39%)
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.