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 0.5500 0.5900 0.4100 0.5900 8,108 +0.01(+1.72%)
Feb 23, 2026 0.5800 0.5800 0 -0.02(-3.33%)
Feb 20, 2026 0.6200 0.6200 0.6000 0.6000 1,000 -0.08(-11.76%)
Feb 17, 2026 0.6800 0.6800 0 +0.00(+0.00%)
Feb 13, 2026 0.6800 0 +0.08(+13.33%)
Feb 12, 2026 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.00%)
Feb 11, 2026 0.6000 0.6500 0.6000 0.6000 1,000 -0.08(-11.76%)
Feb 10, 2026 0.6800 0.6800 0.6800 0.6800 500 -0.02(-2.86%)
Feb 09, 2026 0.7200 0.7200 0.7000 0.7000 3,000 +0.00(+0.00%)
Feb 03, 2026 0.7000 0.7000 0 -0.01(-1.41%)
Jan 29, 2026 0.7100 20 +0.01(+1.43%)
Jan 27, 2026 0.7000 0.7000 0 -0.05(-6.67%)
Jan 26, 2026 0.7500 0.7500 0.7500 0.7500 600 -0.05(-6.25%)
Jan 23, 2026 0.8000 0.8000 0.8000 0.8000 750 -0.01(-1.23%)
Jan 22, 2026 0.8300 0.8300 0.7600 0.8100 10,015 -0.03(-3.57%)
Jan 21, 2026 0.9200 0.9200 0.8000 0.8400 8,000 -0.06(-6.67%)
Jan 20, 2026 0.9000 0.9000 0.9000 0.9000 2,500 +0.00(+0.00%)
Jan 19, 2026 0.9800 0.9800 0.9000 0.9000 1,550 -0.08(-8.16%)
Jan 16, 2026 0.9800 0.9800 0.9500 0.9800 7,500 +0.03(+3.16%)
Jan 15, 2026 0.8500 0.9500 0.8500 0.9500 19,500 +0.06(+6.74%)
Jan 14, 2026 0.7400 0.8900 0.7000 0.8900 32,000 +0.19(+27.14%)
Jan 13, 2026 0.7000 0.7000 0.5500 0.7000 27,550 +0.15(+27.27%)
Jan 12, 2026 0.5500 0.5500 0.5500 0.5500 6,500 -0.02(-3.51%)
Jan 09, 2026 0.6000 0.6900 0.4400 0.5700 33,745 +0.12(+28.09%)
Jan 08, 2026 0.4450 0.4450 0.4450 0.4450 10,000 +0.00(+0.00%)
Jan 07, 2026 0.3450 0.4450 0.3450 0.4450 2,500 +0.10(+27.14%)
Jan 06, 2026 0.3500 0.3500 0.3500 0.3500 3,000 +0.02(+6.06%)
Jan 05, 2026 0.3800 0.4100 0.3300 0.3300 14,500 -0.05(-13.16%)
Dec 31, 2025 0.3800 0.3800 0 +0.00(+0.00%)
Dec 30, 2025 0.3650 0.3800 0.3650 0.3800 32,540 +0.00(+0.00%)
Dec 29, 2025 0.3800 0.3800 0.3800 0.3800 24,500 +0.00(+0.00%)
Dec 22, 2025 0.3800 0 -0.06(-13.64%)
Dec 19, 2025 0.4400 0.4500 0.4400 0.4400 3,505 -0.05(-10.20%)
Dec 08, 2025 0.4900 0 -0.25(-33.78%)
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.