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 0.8700 0.9500 0.8500 0.9200 1,782,921 +0.07(+8.24%)
Feb 19, 2026 0.8500 0.9000 0.8500 0.8500 519,172 +0.00(+0.00%)
Feb 18, 2026 0.8500 0.8600 0.8200 0.8500 1,532,043 -0.01(-1.16%)
Feb 17, 2026 0.6800 0.8900 0.6800 0.8600 781,322 -0.06(-6.52%)
Feb 13, 2026 0.9200 0 +0.06(+6.98%)
Feb 12, 2026 0.8500 0.8700 0.8100 0.8600 1,266,547 +0.04(+4.88%)
Feb 11, 2026 0.7600 1.100 0.7200 0.8200 385,147 +0.11(+15.49%)
Feb 10, 2026 0.7200 0.7400 0.7000 0.7100 245,715 -0.03(-4.05%)
Feb 09, 2026 0.7700 0.7900 0.7150 0.7400 130,846 +0.02(+2.78%)
Feb 06, 2026 0.6900 0.7400 0.6900 0.7200 353,168 +0.06(+9.09%)
Feb 05, 2026 0.6800 0.6800 0.6100 0.6600 227,558 -0.06(-8.33%)
Feb 04, 2026 0.7300 0.7300 0.6700 0.7200 622,579 +0.01(+1.41%)
Feb 03, 2026 0.7200 0.7500 0.7100 0.7100 127,992 +0.04(+5.97%)
Feb 02, 2026 0.7300 0.7400 0.6700 0.6700 584,594 -0.05(-6.94%)
Jan 30, 2026 0.7000 0.7200 0.6700 0.7200 669,736 -0.02(-2.70%)
Jan 29, 2026 0.7200 0.8800 0.7200 0.7400 2,543,841 -0.06(-7.50%)
Jan 28, 2026 0.7900 0.8000 0.7100 0.8000 206,211 +0.03(+3.90%)
Jan 27, 2026 0.7500 0.7900 0.7300 0.7700 352,738 +0.03(+4.05%)
Jan 26, 2026 0.7100 0.7500 0.6800 0.7400 611,754 +0.05(+7.25%)
Jan 23, 2026 0.6400 0.7000 0.6400 0.6900 400,167 +0.05(+7.81%)
Jan 22, 2026 0.6800 0.6800 0.6400 0.6400 360,098 -0.02(-3.03%)
Jan 21, 2026 0.6500 0.6600 0.6500 0.6600 111,160 +0.01(+1.54%)
Jan 20, 2026 0.6700 0.6700 0.6450 0.6500 31,730 -0.03(-4.41%)
Jan 19, 2026 0.5900 0.7400 0.5900 0.6800 466,029 +0.08(+13.33%)
Jan 16, 2026 0.5800 0.6000 0.5800 0.6000 32,000 +0.02(+3.45%)
Jan 15, 2026 0.5500 0.5900 0.5500 0.5800 67,513 -0.01(-1.69%)
Jan 14, 2026 0.5700 0.5900 0.5700 0.5900 20,269 +0.00(+0.00%)
Jan 13, 2026 0.6000 0.6100 0.5800 0.5900 66,966 -0.01(-1.67%)
Jan 12, 2026 0.6300 0.6300 0.6000 0.6000 80,815 -0.03(-4.76%)
Jan 09, 2026 0.5700 0.6300 0.5700 0.6300 93,145 +0.05(+8.62%)
Jan 08, 2026 0.5500 0.6000 0.5400 0.5800 446,293 +0.06(+11.54%)
Jan 07, 2026 0.6000 0.6000 0.5200 0.5200 201,937 -0.07(-11.86%)
Jan 06, 2026 0.5700 0.5900 0.5100 0.5900 481,989 +0.02(+3.51%)
Jan 05, 2026 0.5600 0.5800 0.5400 0.5700 314,069 +0.04(+7.55%)
Jan 02, 2026 0.5300 0.5300 0.5100 0.5300 51,902 +0.01(+1.92%)
Dec 31, 2025 0.5200 0 -0.01(-1.89%)
Dec 30, 2025 0.5000 0.5300 0.4800 0.5300 289,465 +0.02(+3.92%)
Dec 29, 2025 0.4850 0.5400 0.4850 0.5100 153,663 +0.03(+6.25%)
Dec 24, 2025 0.4800 0 +0.00(+0.00%)
Dec 23, 2025 0.4700 0.5000 0.4600 0.4800 270,500 +0.01(+1.05%)
Dec 22, 2025 0.4550 0.4750 0.4250 0.4750 718,026 +0.02(+5.56%)
Dec 19, 2025 0.4400 0.4550 0.4300 0.4500 90,500 +0.02(+4.65%)
Dec 18, 2025 0.4200 0.4300 0.4200 0.4300 115,500 +0.03(+7.50%)
Dec 17, 2025 0.4000 0.4000 0.4000 0.4000 1,500 -0.02(-5.88%)
Dec 16, 2025 0.4200 0.4250 0.4050 0.4250 6,000 +0.02(+3.66%)
Dec 15, 2025 0.4100 0.4100 0.4000 0.4100 67,081 +0.01(+2.50%)
Dec 12, 2025 0.4000 0.4200 0.4000 0.4000 339,985 +0.01(+2.56%)
Dec 11, 2025 0.4000 0.4000 0.3850 0.3900 51,000 -0.01(-2.50%)
Dec 10, 2025 0.3850 0.4000 0.3850 0.4000 61,000 +0.02(+3.90%)
Dec 09, 2025 0.3800 0.4000 0.3750 0.3850 127,991 -0.01(-2.53%)
Dec 08, 2025 0.4000 0.4000 0.3800 0.3950 71,005 -0.02(-5.95%)
Dec 05, 2025 0.4000 0.4200 0.4000 0.4200 11,250 +0.02(+5.00%)
Dec 04, 2025 0.4050 0.4050 0.3900 0.4000 694,439 -0.02(-4.76%)
Dec 03, 2025 0.4200 0.4300 0.4000 0.4200 245,105 -0.03(-6.67%)
Dec 02, 2025 0.4450 0.4500 0.4450 0.4500 27,376 +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.