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 24, 2026 0.9000 1.000 0.8800 0.9600 85,105 +0.06(+6.67%)
Feb 23, 2026 0.9400 0.9700 0.8800 0.9000 181,498 +0.02(+2.27%)
Feb 20, 2026 0.8800 0.9000 0.8800 0.8800 85,410 +0.05(+6.02%)
Feb 19, 2026 0.8400 0.8500 0.7800 0.8300 121,700 +0.05(+6.41%)
Feb 18, 2026 0.8000 0.8250 0.7800 0.7800 40,300 +0.03(+4.00%)
Feb 17, 2026 0.7500 0.8100 0.7500 0.7500 117,414 +0.02(+2.74%)
Feb 13, 2026 0.7300 0 +0.04(+5.80%)
Feb 12, 2026 0.6900 0.7000 0.6700 0.6900 83,775 +0.01(+1.47%)
Feb 11, 2026 0.7100 0.7100 0.6700 0.6800 136,930 -0.02(-2.86%)
Feb 10, 2026 0.7300 0.7400 0.7000 0.7000 288,899 -0.02(-2.78%)
Feb 09, 2026 0.7200 0.7400 0.7200 0.7200 222,350 +0.01(+1.41%)
Feb 06, 2026 0.7300 0.7750 0.7100 0.7100 72,973 -0.01(-1.39%)
Feb 05, 2026 0.8100 0.8100 0.7200 0.7200 63,128 -0.06(-7.69%)
Feb 04, 2026 0.8100 0.8100 0.7800 0.7800 9,575 -0.01(-1.27%)
Feb 03, 2026 0.8100 0.8400 0.7800 0.7900 33,910 +0.01(+1.28%)
Feb 02, 2026 0.7500 0.8500 0.7500 0.7800 63,096 -0.02(-2.50%)
Jan 30, 2026 0.9400 0.9500 0.7700 0.8000 106,795 -0.08(-9.09%)
Jan 29, 2026 0.8700 0.8900 0.8200 0.8800 112,347 +0.03(+3.53%)
Jan 28, 2026 0.8400 0.8600 0.8400 0.8500 109,222 +0.02(+2.41%)
Jan 27, 2026 0.8000 0.8300 0.8000 0.8300 45,376 +0.01(+1.22%)
Jan 26, 2026 0.8500 0.8500 0.7800 0.8200 107,401 +0.02(+2.50%)
Jan 23, 2026 0.7900 0.8200 0.7400 0.8000 205,836 +0.02(+2.56%)
Jan 22, 2026 0.7100 0.7800 0.7100 0.7800 130,431 +0.07(+9.86%)
Jan 21, 2026 0.7300 0.7300 0.7000 0.7100 222,572 -0.02(-2.74%)
Jan 20, 2026 0.7600 0.7600 0.7000 0.7300 175,237 -0.01(-1.35%)
Jan 19, 2026 0.7900 0.7900 0.7200 0.7400 24,726 +0.05(+7.25%)
Jan 16, 2026 0.7600 0.7600 0.6900 0.6900 85,379 -0.06(-8.00%)
Jan 15, 2026 0.7700 0.7700 0.7500 0.7500 38,692 -0.02(-2.60%)
Jan 14, 2026 0.7600 0.7800 0.7600 0.7700 85,027 +0.03(+4.05%)
Jan 13, 2026 0.7700 0.7800 0.7400 0.7400 84,779 -0.03(-3.90%)
Jan 12, 2026 0.7600 0.7800 0.7400 0.7700 76,644 -0.01(-1.28%)
Jan 09, 2026 0.7900 0.7900 0.7700 0.7800 29,057 +0.01(+1.30%)
Jan 08, 2026 0.8000 0.8000 0.7700 0.7700 58,733 -0.03(-3.75%)
Jan 07, 2026 0.8000 0.8100 0.7800 0.8000 24,600 +0.01(+1.27%)
Jan 06, 2026 0.8100 0.8100 0.7900 0.7900 96,911 -0.01(-1.25%)
Jan 05, 2026 0.8700 0.8700 0.8000 0.8000 164,768 -0.05(-5.88%)
Jan 02, 2026 0.8700 0.8700 0.8500 0.8500 23,805 -0.03(-3.41%)
Dec 31, 2025 0.8800 0 +0.06(+7.32%)
Dec 30, 2025 0.7800 0.8400 0.7800 0.8200 109,744 +0.00(+0.00%)
Dec 29, 2025 0.8300 0.8300 0.7700 0.8200 37,190 +0.02(+2.50%)
Dec 24, 2025 0.8000 0 -0.03(-3.61%)
Dec 23, 2025 0.8600 0.8600 0.8200 0.8300 98,107 -0.01(-1.19%)
Dec 22, 2025 0.8700 0.8700 0.8300 0.8400 52,363 +0.01(+1.20%)
Dec 19, 2025 0.8500 0.8600 0.8300 0.8300 17,000 +0.00(+0.00%)
Dec 18, 2025 0.8400 0.8600 0.8300 0.8300 28,961 -0.05(-5.68%)
Dec 17, 2025 0.9000 0.9000 0.8600 0.8800 54,814 +0.04(+4.76%)
Dec 16, 2025 0.8500 0.9100 0.8400 0.8400 64,291 -0.08(-8.70%)
Dec 15, 2025 0.9200 0.9500 0.9200 0.9200 72,000 -0.01(-1.08%)
Dec 12, 2025 0.9000 0.9300 0.8900 0.9300 71,522 +0.03(+3.33%)
Dec 11, 2025 0.9000 0.9100 0.8800 0.9000 87,099 +0.03(+3.45%)
Dec 10, 2025 0.8400 0.9300 0.8200 0.8700 148,275 +0.03(+3.57%)
Dec 09, 2025 0.8800 0.8800 0.8400 0.8400 71,181 +0.01(+1.20%)
Dec 08, 2025 0.8400 0.8600 0.8200 0.8300 63,845 -0.01(-1.19%)
Dec 05, 2025 0.8700 0.8900 0.8400 0.8400 60,178 -0.03(-3.45%)
Dec 04, 2025 0.8900 0.8900 0.8400 0.8700 42,956 -0.02(-1.69%)
Dec 03, 2025 0.9000 0.9000 0.8800 0.8850 18,525 -0.02(-1.67%)
Dec 02, 2025 0.9000 0.9000 0.8900 0.9000 5,604 +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.