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 0.7600 0.7600 0.7400 0.7600 139,481 +0.01(+1.33%)
Feb 19, 2026 0.7700 0.7700 0.7400 0.7500 296,126 -0.01(-1.32%)
Feb 18, 2026 0.8000 0.8000 0.7300 0.7600 436,795 -0.03(-3.80%)
Feb 17, 2026 0.8200 0.8500 0.7900 0.7900 203,963 -0.07(-8.14%)
Feb 13, 2026 0.8600 0 +0.02(+2.38%)
Feb 12, 2026 0.8800 0.8900 0.8100 0.8400 573,870 -0.03(-3.45%)
Feb 11, 2026 0.8600 0.8800 0.8300 0.8700 274,099 +0.04(+4.82%)
Feb 10, 2026 0.8000 0.8900 0.7550 0.8300 841,820 +0.04(+5.06%)
Feb 09, 2026 0.7900 0.8000 0.7700 0.7900 560,502 +0.00(+0.00%)
Feb 06, 2026 0.8000 0.8100 0.7600 0.7900 268,973 +0.04(+5.33%)
Feb 05, 2026 0.8500 0.8500 0.7500 0.7500 713,673 -0.10(-11.76%)
Feb 04, 2026 0.8600 0.8700 0.8200 0.8500 485,252 +0.03(+3.66%)
Feb 03, 2026 0.8100 0.8500 0.8100 0.8200 685,242 +0.05(+6.49%)
Feb 02, 2026 0.8200 0.8500 0.7700 0.7700 463,204 -0.06(-7.23%)
Jan 30, 2026 0.8500 0.8800 0.7700 0.8300 863,627 -0.07(-7.78%)
Jan 29, 2026 0.9200 0.9500 0.8000 0.9000 1,371,902 +0.05(+5.88%)
Jan 28, 2026 0.9000 0.9300 0.8100 0.8500 1,721,236 +0.00(+0.00%)
Jan 27, 2026 0.8600 0.8900 0.7900 0.8500 842,589 +0.01(+1.19%)
Jan 26, 2026 0.8400 0.9800 0.8100 0.8400 2,321,929 +0.00(+0.00%)
Jan 23, 2026 0.7000 0.8400 0.6600 0.8400 1,105,246 +0.16(+23.53%)
Jan 22, 2026 0.7000 0.7100 0.6600 0.6800 514,903 -0.03(-4.23%)
Jan 21, 2026 0.7100 0.7200 0.6700 0.7100 236,807 +0.00(+0.00%)
Jan 20, 2026 0.7400 0.7400 0.6800 0.7100 500,635 -0.02(-2.74%)
Jan 19, 2026 0.7400 0.8000 0.7200 0.7300 476,935 +0.03(+4.29%)
Jan 16, 2026 0.7400 0.7400 0.7000 0.7000 438,055 -0.04(-5.41%)
Jan 15, 2026 0.7800 0.7900 0.7200 0.7400 420,255 -0.03(-3.90%)
Jan 14, 2026 0.7500 0.7700 0.7200 0.7700 380,128 +0.02(+2.67%)
Jan 13, 2026 0.7900 0.7900 0.7200 0.7500 755,424 -0.03(-3.85%)
Jan 12, 2026 0.7000 0.8000 0.7000 0.7800 1,341,478 +0.08(+11.43%)
Jan 09, 2026 0.7100 0.7100 0.6700 0.7000 170,829 +0.00(+0.00%)
Jan 08, 2026 0.6500 0.7000 0.6500 0.7000 230,091 +0.00(+0.00%)
Jan 07, 2026 0.6700 0.7000 0.6300 0.7000 367,286 +0.04(+6.06%)
Jan 06, 2026 0.6500 0.7300 0.6300 0.6600 920,277 +0.03(+4.76%)
Jan 05, 2026 0.6300 0.6900 0.6100 0.6300 953,454 +0.03(+5.00%)
Jan 02, 2026 0.5800 0.6300 0.5700 0.6000 771,478 +0.04(+7.14%)
Dec 31, 2025 0.5600 0 -0.05(-8.20%)
Dec 30, 2025 0.6000 0.6200 0.5600 0.6100 311,701 +0.05(+8.93%)
Dec 29, 2025 0.5800 0.6000 0.5600 0.5600 745,310 -0.01(-1.75%)
Dec 24, 2025 0.5700 0 +0.00(+0.00%)
Dec 23, 2025 0.5200 0.5800 0.5200 0.5700 544,875 +0.06(+11.76%)
Dec 22, 2025 0.5300 0.5300 0.5000 0.5100 481,830 +0.02(+3.03%)
Dec 19, 2025 0.5600 0.5700 0.4900 0.4950 192,429 -0.01(-1.00%)
Dec 18, 2025 0.5400 0.5700 0.5000 0.5000 212,100 -0.03(-5.66%)
Dec 17, 2025 0.5300 0.5400 0.5300 0.5300 18,000 +0.03(+6.00%)
Dec 16, 2025 0.5300 0.5400 0.5000 0.5000 233,000 -0.02(-3.85%)
Dec 15, 2025 0.5800 0.5900 0.5200 0.5200 315,611 -0.05(-8.77%)
Dec 12, 2025 0.5800 0.5900 0.5500 0.5700 91,826 -0.02(-3.39%)
Dec 11, 2025 0.6000 0.6000 0.5400 0.5900 420,417 -0.01(-1.67%)
Dec 10, 2025 0.6200 0.6200 0.5950 0.6000 64,063 -0.03(-4.76%)
Dec 09, 2025 0.6300 0.6500 0.5900 0.6300 96,035 +0.00(+0.00%)
Dec 08, 2025 0.7000 0.7000 0.5800 0.6300 248,042 -0.07(-10.00%)
Dec 05, 2025 0.5900 0.7000 0.5800 0.7000 600,736 +0.11(+18.64%)
Dec 04, 2025 0.6300 0.6300 0.5600 0.5900 546,060 -0.04(-6.35%)
Dec 03, 2025 0.5000 0.6300 0.5000 0.6300 265,112 +0.13(+26.00%)
Dec 02, 2025 0.4700 0.5200 0.4600 0.5000 1,393,978 +0.03(+6.38%)
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.