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 0.1350 0.1350 0.1250 0.1300 22,050 +0.00(+0.00%)
Feb 19, 2026 0.1300 0.1330 0.1300 0.1300 39,675 +0.00(+0.00%)
Feb 18, 2026 0.1400 0.1400 0.1300 0.1300 45,447 +0.00(+0.00%)
Feb 17, 2026 0.1400 0.1550 0.1300 0.1300 167,207 +0.00(+0.00%)
Feb 13, 2026 0.1300 0 +0.00(+0.00%)
Feb 12, 2026 0.1650 0.1650 0.1300 0.1300 134,879 -0.01(-7.14%)
Feb 11, 2026 0.1500 0.1500 0.1400 0.1400 14,513 +0.00(+0.00%)
Feb 10, 2026 0.1500 0.1500 0.1400 0.1400 55,506 -0.00(-3.45%)
Feb 09, 2026 0.1550 0.1600 0.1450 0.1450 197,456 -0.01(-6.45%)
Feb 06, 2026 0.1650 0.1700 0.1550 0.1550 53,644 -0.01(-3.13%)
Feb 05, 2026 0.1700 0.1750 0.1600 0.1600 70,891 -0.01(-3.03%)
Feb 04, 2026 0.1800 0.1800 0.1650 0.1650 23,429 -0.02(-10.81%)
Feb 03, 2026 0.1650 0.1900 0.1650 0.1850 183,926 +0.02(+12.12%)
Feb 02, 2026 0.1700 0.1750 0.1650 0.1650 80,441 -0.01(-5.71%)
Jan 30, 2026 0.1800 0.1800 0.1750 0.1750 33,335 -0.01(-2.78%)
Jan 29, 2026 0.1850 0.1850 0.1700 0.1800 16,355 -0.01(-5.26%)
Jan 28, 2026 0.1900 0.1900 0.1900 0.1900 4,415 +0.01(+2.70%)
Jan 27, 2026 0.1800 0.1850 0.1800 0.1850 43,662 +0.00(+0.00%)
Jan 26, 2026 0.1850 0.1850 0.1800 0.1850 126,960 +0.00(+0.00%)
Jan 23, 2026 0.1950 0.1950 0.1800 0.1850 166,556 -0.01(-5.13%)
Jan 22, 2026 0.2250 0.2250 0.1900 0.1950 453,985 -0.02(-11.36%)
Jan 21, 2026 0.2350 0.2350 0.2200 0.2200 53,300 -0.01(-2.22%)
Jan 20, 2026 0.2400 0.2400 0.2250 0.2250 41,951 -0.02(-10.00%)
Jan 19, 2026 0.2500 0.2500 0.2450 0.2500 52,385 +0.01(+2.04%)
Jan 16, 2026 0.2600 0.2600 0.2450 0.2450 10,754 -0.01(-2.00%)
Jan 15, 2026 0.2600 0.2600 0.2500 0.2500 27,202 -0.01(-3.85%)
Jan 14, 2026 0.2750 0.2800 0.2600 0.2600 88,603 +0.00(+0.00%)
Jan 13, 2026 0.2650 0.2750 0.2600 0.2600 60,120 +0.00(+0.00%)
Jan 12, 2026 0.2400 0.2600 0.2350 0.2600 170,248 +0.04(+15.56%)
Jan 09, 2026 0.2250 0.2300 0.2200 0.2250 187,623 +0.00(+0.00%)
Jan 08, 2026 0.2550 0.2550 0.2200 0.2250 289,148 -0.03(-11.76%)
Jan 07, 2026 0.2900 0.2900 0.2450 0.2550 107,181 -0.03(-10.53%)
Jan 06, 2026 0.3050 0.3100 0.2800 0.2850 93,156 -0.02(-6.56%)
Jan 05, 2026 0.2450 0.3200 0.2400 0.3050 424,597 +0.05(+22.00%)
Jan 02, 2026 0.2300 0.2500 0.2200 0.2500 297,085 +0.04(+16.28%)
Dec 31, 2025 0.2150 0 +0.00(+0.00%)
Dec 30, 2025 0.1700 0.2250 0.1700 0.2150 351,944 +0.05(+34.37%)
Dec 29, 2025 0.1450 0.1700 0.1450 0.1600 246,823 +0.02(+14.29%)
Dec 24, 2025 0.1400 0 +0.01(+3.70%)
Dec 23, 2025 0.1400 0.1400 0.1300 0.1350 151,215 -0.01(-3.57%)
Dec 22, 2025 0.1400 0.1450 0.1350 0.1400 212,578 +0.01(+3.70%)
Dec 19, 2025 0.1400 0.1400 0.1350 0.1350 113,369 -0.01(-6.90%)
Dec 18, 2025 0.1400 0.1450 0.1400 0.1450 51,076 -0.01(-3.33%)
Dec 17, 2025 0.1550 0.1600 0.1450 0.1500 99,792 -0.01(-3.23%)
Dec 16, 2025 0.1600 0.1700 0.1550 0.1550 255,877 -0.01(-3.13%)
Dec 15, 2025 0.1850 0.1850 0.1600 0.1600 139,743 -0.02(-11.11%)
Dec 12, 2025 0.1800 0.1850 0.1800 0.1800 51,073 -0.00(-1.64%)
Dec 11, 2025 0.1850 0.1850 0.1800 0.1830 14,664 -0.00(-1.08%)
Dec 10, 2025 0.1850 0.1850 0.1850 0.1850 11,563 -0.01(-2.63%)
Dec 09, 2025 0.1800 0.1900 0.1800 0.1900 65,743 +0.01(+5.56%)
Dec 08, 2025 0.1900 0.1900 0.1800 0.1800 24,635 -0.01(-5.26%)
Dec 05, 2025 0.1800 0.1950 0.1800 0.1900 91,509 +0.01(+5.56%)
Dec 04, 2025 0.1900 0.2000 0.1800 0.1800 77,082 -0.01(-5.26%)
Dec 03, 2025 0.1950 0.1950 0.1900 0.1900 13,517 +0.00(+0.00%)
Dec 02, 2025 0.2050 0.2050 0.1900 0.1900 80,950 -0.01(-2.56%)
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.