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 0.7800 0.7800 0.7500 0.7600 139,306 +0.01(+1.33%)
Feb 19, 2026 0.7800 0.8000 0.7500 0.7500 144,898 -0.03(-3.85%)
Feb 18, 2026 0.7800 0.8000 0.7600 0.7800 184,896 +0.00(+0.00%)
Feb 17, 2026 0.8000 0.8100 0.7800 0.7800 225,546 +0.00(+0.00%)
Feb 13, 2026 0.7800 0 +0.00(+0.00%)
Feb 12, 2026 0.8300 0.8300 0.7700 0.7800 454,023 -0.05(-6.02%)
Feb 11, 2026 0.8700 0.8700 0.8100 0.8300 342,085 -0.03(-3.49%)
Feb 10, 2026 0.8600 0.8800 0.8500 0.8600 224,929 +0.02(+2.38%)
Feb 09, 2026 0.8900 0.8900 0.8350 0.8400 248,109 -0.05(-5.62%)
Feb 06, 2026 0.8700 0.9100 0.8500 0.8900 283,883 +0.03(+3.49%)
Feb 05, 2026 0.8700 0.9200 0.8100 0.8600 755,350 -0.02(-2.27%)
Feb 04, 2026 0.8900 0.8900 0.8400 0.8800 217,115 +0.01(+1.15%)
Feb 03, 2026 0.8900 0.9000 0.8700 0.8700 126,477 -0.02(-2.25%)
Feb 02, 2026 0.8200 0.9300 0.8100 0.8900 713,389 +0.10(+12.66%)
Jan 30, 2026 0.8100 0.8200 0.7800 0.7900 634,425 -0.05(-5.95%)
Jan 29, 2026 0.8800 0.8900 0.8200 0.8400 827,624 -0.03(-3.45%)
Jan 28, 2026 0.9300 0.9300 0.8700 0.8700 485,090 -0.04(-4.40%)
Jan 27, 2026 0.9300 0.9400 0.9000 0.9100 466,307 +0.00(+0.00%)
Jan 26, 2026 0.9500 0.9600 0.9100 0.9100 593,168 -0.03(-3.19%)
Jan 23, 2026 0.9500 0.9600 0.9200 0.9400 296,950 -0.01(-1.05%)
Jan 22, 2026 0.9700 0.9700 0.9400 0.9500 402,301 -0.02(-2.06%)
Jan 21, 2026 0.9500 0.9700 0.9100 0.9700 866,986 +0.00(+0.00%)
Jan 20, 2026 1.000 1.000 0.9600 0.9700 674,436 -0.04(-3.96%)
Jan 19, 2026 1.000 1.040 0.9900 1.010 984,867 -0.04(-3.81%)
Jan 16, 2026 0.9700 1.050 0.9700 1.050 567,046 +0.10(+10.53%)
Jan 15, 2026 1.000 1.000 0.9500 0.9500 571,443 -0.05(-5.00%)
Jan 14, 2026 1.000 1.010 0.9700 1.000 210,372 +0.00(+0.00%)
Jan 13, 2026 1.010 1.010 0.9900 1.000 269,137 +0.00(+0.00%)
Jan 12, 2026 1.020 1.030 0.9900 1.000 1,118,784 -0.02(-1.96%)
Jan 09, 2026 1.030 1.040 1.000 1.020 621,489 +0.00(+0.00%)
Jan 08, 2026 1.040 1.040 1.000 1.020 372,188 -0.01(-0.97%)
Jan 07, 2026 1.050 1.060 1.020 1.030 521,557 -0.02(-1.90%)
Jan 06, 2026 1.080 1.080 1.030 1.050 434,403 -0.01(-0.94%)
Jan 05, 2026 1.080 1.090 1.020 1.060 985,827 -0.01(-0.93%)
Jan 02, 2026 1.080 1.100 1.020 1.070 527,033 +0.02(+1.90%)
Dec 31, 2025 1.050 0 -0.07(-6.25%)
Dec 30, 2025 1.100 1.130 1.050 1.120 732,184 +0.03(+2.75%)
Dec 29, 2025 1.050 1.110 1.000 1.090 1,384,760 +0.14(+14.74%)
Dec 24, 2025 0.9500 0 +0.00(+0.00%)
Dec 23, 2025 0.9800 1.000 0.9200 0.9500 404,986 -0.01(-1.04%)
Dec 22, 2025 0.9600 1.010 0.9300 0.9600 698,276 +0.04(+4.35%)
Dec 19, 2025 0.9100 0.9300 0.8900 0.9200 263,261 +0.02(+2.22%)
Dec 18, 2025 0.9000 0.9600 0.8800 0.9000 621,340 +0.00(+0.00%)
Dec 17, 2025 0.8900 0.9300 0.8700 0.9000 330,347 +0.03(+3.45%)
Dec 16, 2025 0.9300 0.9300 0.8400 0.8700 608,936 -0.07(-7.45%)
Dec 15, 2025 0.9900 1.000 0.9200 0.9400 330,089 -0.03(-3.09%)
Dec 12, 2025 1.010 1.020 0.9500 0.9700 344,427 -0.02(-2.02%)
Dec 11, 2025 1.010 1.030 0.9800 0.9900 357,761 -0.02(-1.98%)
Dec 10, 2025 1.030 1.030 1.010 1.010 417,482 +0.00(+0.00%)
Dec 09, 2025 0.9800 1.030 0.9600 1.010 337,168 +0.02(+2.02%)
Dec 08, 2025 1.040 1.060 0.9500 0.9900 1,403,309 +0.00(+0.00%)
Dec 05, 2025 1.040 1.050 0.9500 0.9900 979,037 +0.00(+0.00%)
Dec 04, 2025 0.8700 1.030 0.8700 0.9900 2,139,652 +0.12(+13.79%)
Dec 03, 2025 0.8300 0.8800 0.8300 0.8700 372,309 +0.05(+6.10%)
Dec 02, 2025 0.8500 0.8500 0.8100 0.8200 189,613 -0.01(-1.20%)
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.