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 0.9300 0.9600 0.9300 0.9600 285,730 +0.02(+2.13%)
Feb 23, 2026 0.9300 1.000 0.9000 0.9400 1,136,351 +0.05(+5.62%)
Feb 20, 2026 0.8500 0.9200 0.8400 0.8900 261,870 +0.05(+5.95%)
Feb 19, 2026 0.8200 0.8400 0.8200 0.8400 81,712 +0.03(+3.70%)
Feb 18, 2026 0.8300 0.8300 0.8100 0.8100 26,385 -0.02(-2.41%)
Feb 17, 2026 0.8000 0.8300 0.7700 0.8300 71,699 +0.02(+2.47%)
Feb 13, 2026 0.8100 0 +0.01(+1.25%)
Feb 12, 2026 0.7800 0.8200 0.7800 0.8000 600,650 +0.02(+2.56%)
Feb 11, 2026 0.8000 0.8000 0.7800 0.7800 90,508 -0.01(-1.27%)
Feb 10, 2026 0.7900 0.7900 0.7800 0.7900 54,450 +0.01(+1.28%)
Feb 09, 2026 0.7500 0.7800 0.7500 0.7800 126,770 +0.05(+6.85%)
Feb 06, 2026 0.7500 0.7600 0.7200 0.7300 58,216 +0.00(+0.00%)
Feb 05, 2026 0.7600 0.7600 0.7100 0.7300 152,957 -0.04(-5.19%)
Feb 04, 2026 0.8200 0.8200 0.7700 0.7700 143,601 -0.05(-6.10%)
Feb 03, 2026 0.7600 0.8300 0.7600 0.8200 225,288 +0.07(+9.33%)
Feb 02, 2026 0.7600 0.7600 0.7300 0.7500 182,938 +0.00(+0.00%)
Jan 30, 2026 0.7600 0.7700 0.7100 0.7500 305,218 -0.08(-9.64%)
Jan 29, 2026 0.7500 0.8300 0.7200 0.8300 1,304,348 +0.12(+16.90%)
Jan 28, 2026 0.6900 0.7100 0.6900 0.7100 94,535 +0.02(+2.90%)
Jan 27, 2026 0.7100 0.7150 0.6800 0.6900 57,571 -0.02(-2.82%)
Jan 26, 2026 0.7500 0.7500 0.7100 0.7100 300,850 -0.02(-2.74%)
Jan 23, 2026 0.7400 0.7400 0.7200 0.7300 91,213 -0.01(-1.35%)
Jan 22, 2026 0.7100 0.7400 0.7100 0.7400 130,000 +0.03(+4.23%)
Jan 21, 2026 0.7100 0.7200 0.6900 0.7100 172,090 +0.01(+1.43%)
Jan 20, 2026 0.7000 0.7100 0.6800 0.7000 104,564 +0.01(+1.45%)
Jan 19, 2026 0.7100 0.7100 0.6900 0.6900 52,561 -0.01(-1.43%)
Jan 16, 2026 0.7000 0.7300 0.6800 0.7000 272,369 +0.00(+0.00%)
Jan 15, 2026 0.6700 0.7000 0.6500 0.7000 409,699 +0.08(+12.90%)
Jan 14, 2026 0.6500 0.6500 0.6200 0.6200 232,133 -0.03(-4.62%)
Jan 13, 2026 0.6700 0.6700 0.6500 0.6500 29,230 +0.01(+1.56%)
Jan 12, 2026 0.6600 0.6700 0.6400 0.6400 239,250 +0.00(+0.00%)
Jan 09, 2026 0.6400 0.6550 0.6400 0.6400 55,500 -0.01(-1.54%)
Jan 08, 2026 0.6700 0.6700 0.6500 0.6500 101,750 -0.01(-1.52%)
Jan 07, 2026 0.6600 0.6700 0.6600 0.6600 61,214 +0.00(+0.00%)
Jan 06, 2026 0.6500 0.6700 0.6500 0.6600 54,000 +0.01(+1.54%)
Jan 05, 2026 0.6500 0.6700 0.6300 0.6500 135,500 +0.03(+4.84%)
Jan 02, 2026 0.6200 0.6300 0.6200 0.6200 62,200 +0.01(+1.64%)
Dec 31, 2025 0.6100 0 -0.02(-3.17%)
Dec 30, 2025 0.6300 0.6400 0.6100 0.6300 268,459 -0.01(-1.56%)
Dec 29, 2025 0.6300 0.6400 0.6200 0.6400 107,357 +0.01(+1.59%)
Dec 24, 2025 0.6300 0 -0.01(-1.56%)
Dec 23, 2025 0.6300 0.6400 0.6200 0.6400 142,810 +0.02(+3.23%)
Dec 22, 2025 0.6200 0.6300 0.6200 0.6200 80,008 -0.01(-1.59%)
Dec 19, 2025 0.6100 0.6300 0.6100 0.6300 138,739 +0.01(+1.61%)
Dec 18, 2025 0.6500 0.6500 0.6200 0.6200 63,500 -0.03(-4.62%)
Dec 17, 2025 0.6500 0.6700 0.6500 0.6500 76,500 +0.00(+0.00%)
Dec 16, 2025 0.6700 0.6800 0.6500 0.6500 148,050 +0.00(+0.00%)
Dec 15, 2025 0.6600 0.6600 0.6200 0.6500 42,995 +0.00(+0.00%)
Dec 12, 2025 0.6700 0.6700 0.6500 0.6500 37,600 +0.00(+0.00%)
Dec 11, 2025 0.6400 0.6700 0.6400 0.6500 153,174 +0.02(+3.17%)
Dec 10, 2025 0.6400 0.6400 0.6200 0.6300 33,500 +0.00(+0.00%)
Dec 09, 2025 0.6400 0.6400 0.6300 0.6300 101,379 +0.00(+0.00%)
Dec 08, 2025 0.5900 0.6300 0.5900 0.6300 262,920 +0.06(+10.53%)
Dec 05, 2025 0.5800 0.5800 0.5700 0.5700 45,000 +0.00(+0.00%)
Dec 04, 2025 0.5800 0.5800 0.5700 0.5700 60,863 -0.02(-3.39%)
Dec 03, 2025 0.5700 0.5900 0.5700 0.5900 145,750 +0.01(+1.72%)
Dec 02, 2025 0.5900 0.6000 0.5800 0.5800 53,000 -0.02(-3.33%)
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.