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 0.6600 0.6700 0.6500 0.6700 99,920 +0.00(+0.00%)
Feb 19, 2026 0.6500 0.6700 0.6500 0.6700 45,600 +0.05(+8.06%)
Feb 18, 2026 0.6500 0.6900 0.6200 0.6200 50,000 +0.02(+3.33%)
Feb 17, 2026 0.6200 0.6500 0.6000 0.6000 39,900 +0.01(+1.69%)
Feb 13, 2026 0.5900 0 +0.03(+5.36%)
Feb 12, 2026 0.6600 0.6600 0.5600 0.5600 36,000 -0.03(-5.08%)
Feb 11, 2026 0.5900 0.6200 0.5700 0.5900 77,065 -0.01(-1.67%)
Feb 10, 2026 0.6000 0.6000 0.5600 0.6000 67,400 +0.03(+5.26%)
Feb 09, 2026 0.6400 0.6400 0.5700 0.5700 165,700 -0.03(-5.00%)
Feb 06, 2026 0.6300 0.6500 0.6000 0.6000 422,829 +0.05(+9.09%)
Feb 05, 2026 0.5700 0.6100 0.5500 0.5500 101,969 -0.03(-5.17%)
Feb 04, 2026 0.5700 0.6400 0.5300 0.5800 114,551 +0.02(+3.57%)
Feb 03, 2026 0.6000 0.6000 0.5500 0.5600 99,500 -0.04(-6.67%)
Feb 02, 2026 0.6400 0.6400 0.6000 0.6000 28,950 -0.01(-1.64%)
Jan 30, 2026 0.6100 0.6200 0.6100 0.6100 23,500 -0.02(-3.17%)
Jan 29, 2026 0.6400 0.6700 0.6000 0.6300 79,200 -0.01(-1.56%)
Jan 28, 2026 0.6500 0.6800 0.6300 0.6400 374,729 +0.03(+4.92%)
Jan 27, 2026 0.6100 0.6400 0.6100 0.6100 10,500 +0.00(+0.00%)
Jan 26, 2026 0.6000 0.6500 0.5900 0.6100 168,500 +0.06(+10.91%)
Jan 23, 2026 0.5100 0.5600 0.4900 0.5500 213,500 +0.10(+22.22%)
Jan 22, 2026 0.4500 0.4750 0.4450 0.4500 38,760 +0.02(+3.45%)
Jan 21, 2026 0.4750 0.4800 0.4300 0.4350 117,500 -0.04(-9.37%)
Jan 20, 2026 0.4700 0.4800 0.4700 0.4800 24,500 +0.01(+2.13%)
Jan 19, 2026 0.5200 0.5200 0.4350 0.4700 91,675 -0.02(-3.09%)
Jan 16, 2026 0.5300 0.5300 0.4850 0.4850 51,500 -0.04(-6.73%)
Jan 15, 2026 0.5100 0.5200 0.5100 0.5200 1,500 +0.01(+1.96%)
Jan 14, 2026 0.5100 0.5200 0.5100 0.5100 4,000 +0.00(+0.00%)
Jan 13, 2026 0.5200 0.6000 0.5100 0.5100 153,582 +0.08(+17.24%)
Jan 12, 2026 0.5900 0.5900 0.4300 0.4350 263,270 -0.15(-26.27%)
Jan 09, 2026 0.6300 0.6500 0.5300 0.5900 124,900 -0.03(-4.84%)
Jan 08, 2026 0.6100 0.6200 0.6100 0.6200 24,052 -0.01(-1.59%)
Jan 07, 2026 0.6200 0.6300 0.6100 0.6300 60,700 +0.00(+0.00%)
Jan 06, 2026 0.6500 0.6500 0.6300 0.6300 56,500 -0.02(-3.08%)
Jan 05, 2026 0.6400 0.6500 0.6400 0.6500 7,300 +0.00(+0.00%)
Jan 02, 2026 0.6400 0.6500 0.6300 0.6500 96,550 +0.01(+1.56%)
Dec 31, 2025 0.6400 0 +0.03(+4.92%)
Dec 30, 2025 0.6500 0.6500 0.5900 0.6100 76,068 -0.02(-3.17%)
Dec 29, 2025 0.6400 0.6500 0.6200 0.6300 106,275 +0.03(+5.00%)
Dec 24, 2025 0.6000 0 -0.01(-1.64%)
Dec 23, 2025 0.6400 0.6400 0.6100 0.6100 62,500 -0.04(-6.15%)
Dec 22, 2025 0.6300 0.6500 0.6200 0.6500 111,060 +0.02(+3.17%)
Dec 19, 2025 0.6200 0.6500 0.6200 0.6300 73,500 +0.03(+5.00%)
Dec 18, 2025 0.6300 0.6600 0.5700 0.6000 64,500 -0.05(-7.69%)
Dec 17, 2025 0.6400 0.6500 0.6200 0.6500 38,000 +0.00(+0.00%)
Dec 16, 2025 0.6000 0.6500 0.6000 0.6500 55,144 +0.05(+8.33%)
Dec 15, 2025 0.6400 0.6500 0.6000 0.6000 40,000 -0.04(-6.25%)
Dec 12, 2025 0.6500 0.6500 0.6200 0.6400 37,070 -0.01(-1.54%)
Dec 11, 2025 0.7000 0.7500 0.6300 0.6500 191,314 -0.01(-1.52%)
Dec 10, 2025 0.6600 0.6600 0.6400 0.6600 141,000 +0.00(+0.00%)
Dec 09, 2025 0.6900 0.7000 0.6200 0.6600 201,100 -0.02(-2.94%)
Dec 08, 2025 0.6700 0.6800 0.6500 0.6800 19,000 -0.02(-2.86%)
Dec 05, 2025 0.6800 0.7000 0.6800 0.7000 132,930 +0.06(+9.37%)
Dec 04, 2025 0.6400 0.6500 0.6300 0.6400 56,200 -0.02(-3.03%)
Dec 03, 2025 0.6600 0.6800 0.6500 0.6600 49,000 -0.01(-1.49%)
Dec 02, 2025 0.6500 0.6700 0.6100 0.6700 180,600 +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.