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 26, 2026 0.5800 0.6400 0.5500 0.6300 1,374,815 +0.05(+8.62%)
Feb 25, 2026 0.5300 0.5800 0.5300 0.5800 777,275 +0.06(+11.54%)
Feb 24, 2026 0.5300 0.5500 0.5000 0.5200 366,056 -0.02(-3.70%)
Feb 23, 2026 0.5300 0.5500 0.5200 0.5400 155,866 +0.03(+5.88%)
Feb 20, 2026 0.4900 0.5500 0.4900 0.5100 657,077 +0.02(+4.08%)
Feb 19, 2026 0.4400 0.4900 0.4350 0.4900 262,575 +0.04(+10.11%)
Feb 18, 2026 0.4450 0.4500 0.4400 0.4450 60,256 +0.01(+1.14%)
Feb 17, 2026 0.4500 0.4550 0.4250 0.4400 262,267 +0.00(+0.00%)
Feb 13, 2026 0.4400 0 +0.00(+0.00%)
Feb 12, 2026 0.4800 0.4900 0.4400 0.4400 165,451 -0.03(-7.37%)
Feb 11, 2026 0.5000 0.5000 0.4700 0.4750 77,356 +0.01(+1.06%)
Feb 10, 2026 0.4850 0.5000 0.4700 0.4700 73,319 -0.01(-2.08%)
Feb 09, 2026 0.4200 0.4900 0.4000 0.4800 291,049 +0.06(+14.29%)
Feb 06, 2026 0.4000 0.4350 0.3750 0.4200 570,520 +0.04(+10.53%)
Feb 05, 2026 0.4100 0.4450 0.3750 0.3800 227,381 -0.05(-11.63%)
Feb 04, 2026 0.4850 0.4900 0.4150 0.4300 476,452 -0.07(-14.00%)
Feb 03, 2026 0.4900 0.5000 0.4500 0.5000 203,741 +0.02(+4.17%)
Feb 02, 2026 0.4500 0.5000 0.4500 0.4800 136,402 -0.01(-1.03%)
Jan 30, 2026 0.4800 0.5400 0.4650 0.4850 579,394 -0.01(-1.02%)
Jan 29, 2026 0.5100 0.5200 0.4900 0.4900 263,932 -0.03(-5.77%)
Jan 28, 2026 0.5000 0.5400 0.4850 0.5200 409,418 +0.05(+11.83%)
Jan 27, 2026 0.4650 0.5000 0.4300 0.4650 669,513 -0.01(-2.11%)
Jan 26, 2026 0.5200 0.5600 0.4750 0.4750 1,080,516 -0.08(-13.64%)
Jan 23, 2026 0.5800 0.5900 0.5400 0.5500 220,825 -0.03(-5.17%)
Jan 22, 2026 0.5500 0.5900 0.5500 0.5800 465,211 +0.02(+3.57%)
Jan 21, 2026 0.5400 0.5600 0.5400 0.5600 389,963 +0.01(+1.82%)
Jan 20, 2026 0.5100 0.5600 0.4950 0.5500 582,818 +0.02(+3.77%)
Jan 19, 2026 0.5100 0.5300 0.4900 0.5300 300,051 +0.04(+7.07%)
Jan 16, 2026 0.5200 0.5400 0.4950 0.4950 316,640 -0.02(-2.94%)
Jan 15, 2026 0.5000 0.5300 0.4900 0.5100 217,094 +0.02(+4.08%)
Jan 14, 2026 0.4900 0.5100 0.4800 0.4900 415,846 +0.02(+3.16%)
Jan 13, 2026 0.4750 0.5000 0.4625 0.4750 619,577 +0.01(+1.06%)
Jan 12, 2026 0.4850 0.4950 0.4700 0.4700 256,011 -0.01(-1.05%)
Jan 09, 2026 0.4650 0.4800 0.4300 0.4750 545,991 +0.01(+3.26%)
Jan 08, 2026 0.4150 0.4700 0.4150 0.4600 575,972 +0.04(+9.52%)
Jan 07, 2026 0.4300 0.4400 0.4100 0.4200 257,048 -0.01(-1.18%)
Jan 06, 2026 0.4300 0.4700 0.4200 0.4250 1,071,375 -0.01(-1.16%)
Jan 05, 2026 0.3700 0.4300 0.3550 0.4300 1,498,946 +0.06(+16.22%)
Jan 02, 2026 0.3500 0.3700 0.3500 0.3700 411,060 +0.02(+5.71%)
Dec 31, 2025 0.3500 0 +0.01(+4.48%)
Dec 30, 2025 0.3450 0.3450 0.3350 0.3350 166,250 -0.01(-4.29%)
Dec 29, 2025 0.3450 0.3500 0.3400 0.3500 186,900 -0.01(-2.78%)
Dec 24, 2025 0.3600 0 +0.01(+2.86%)
Dec 23, 2025 0.3600 0.3600 0.3500 0.3500 133,837 +0.00(+0.00%)
Dec 22, 2025 0.3550 0.3750 0.3500 0.3500 450,480 +0.01(+1.45%)
Dec 19, 2025 0.3350 0.3500 0.3300 0.3450 558,848 +0.01(+4.55%)
Dec 18, 2025 0.3250 0.3300 0.3200 0.3300 245,415 +0.00(+0.00%)
Dec 17, 2025 0.3300 0.3300 0.3250 0.3300 31,114 +0.01(+3.13%)
Dec 16, 2025 0.3250 0.3300 0.3200 0.3200 161,295 +0.01(+1.59%)
Dec 15, 2025 0.3100 0.3200 0.3050 0.3150 205,528 +0.00(+0.00%)
Dec 12, 2025 0.3100 0.3200 0.3050 0.3150 147,525 +0.01(+1.61%)
Dec 11, 2025 0.3250 0.3300 0.3100 0.3100 85,700 -0.02(-4.62%)
Dec 10, 2025 0.3400 0.3400 0.3250 0.3250 77,065 -0.01(-2.99%)
Dec 09, 2025 0.3400 0.3400 0.3350 0.3350 18,002 -0.01(-1.47%)
Dec 08, 2025 0.3500 0.3600 0.3400 0.3400 425,133 -0.01(-2.86%)
Dec 05, 2025 0.3400 0.3500 0.3400 0.3500 578,880 +0.01(+4.48%)
Dec 04, 2025 0.3350 0.3400 0.3300 0.3350 113,425 +0.01(+1.52%)
Dec 03, 2025 0.3400 0.3400 0.3250 0.3300 344,220 -0.01(-1.49%)
Dec 02, 2025 0.3350 0.3400 0.3300 0.3350 94,005 -0.01(-1.47%)
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.