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 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Feb 19, 2026 0.0850 0.1050 0.0850 0.1050 37,000 +0.01(+16.67%)
Feb 13, 2026 0.0900 0 +0.00(+5.88%)
Feb 11, 2026 0.0850 0.0850 0 -0.00(-5.56%)
Feb 10, 2026 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Feb 09, 2026 0.0900 0.0900 0.0900 0.0900 58,215 +0.00(+0.00%)
Feb 06, 2026 0.0950 0.0950 0.0900 0.0900 51,035 -0.01(-5.26%)
Feb 05, 2026 0.1000 0.1050 0.0950 0.0950 241,500 -0.02(-17.39%)
Feb 04, 2026 0.1150 0.1150 0.1150 0.1150 1,350 -0.00(-4.17%)
Feb 03, 2026 0.1200 0.1200 0.1100 0.1200 24,250 +0.00(+0.00%)
Feb 02, 2026 0.1200 0.1200 0.1200 0.1200 1,115 +0.01(+9.09%)
Jan 30, 2026 0.1100 0.1250 0.1050 0.1100 61,556 -0.01(-12.00%)
Jan 29, 2026 0.1250 0.1350 0.1100 0.1250 180,833 +0.01(+8.70%)
Jan 28, 2026 0.1200 0.1200 0.1150 0.1150 5,000 -0.01(-11.54%)
Jan 27, 2026 0.1250 0.1300 0.1200 0.1300 80,312 +0.02(+18.18%)
Jan 26, 2026 0.1300 0.1450 0.1100 0.1100 356,750 -0.03(-21.43%)
Jan 23, 2026 0.1400 0.1400 0.1200 0.1400 220,000 +0.03(+21.74%)
Jan 22, 2026 0.1400 0.1400 0.1150 0.1150 46,000 -0.03(-20.69%)
Jan 21, 2026 0.1400 0.1450 0.1400 0.1450 307,600 +0.00(+3.57%)
Jan 20, 2026 0.1350 0.1400 0.1100 0.1400 164,500 +0.02(+16.67%)
Jan 19, 2026 0.1000 0.1400 0.1000 0.1200 1,037,580 +0.02(+26.32%)
Jan 16, 2026 0.0850 0.0950 0.0800 0.0950 399,000 +0.01(+11.76%)
Jan 15, 2026 0.0850 0.0900 0.0850 0.0850 132,250 +0.00(+0.00%)
Jan 14, 2026 0.0850 0.0850 0.0850 0.0850 300,000 +0.01(+6.25%)
Jan 13, 2026 0.0850 0.0850 0.0800 0.0800 477,000 +0.00(+0.00%)
Jan 09, 2026 0.0800 556 +0.00(+0.00%)
Jan 08, 2026 0.0750 0.0800 0.0750 0.0800 36,070 +0.01(+6.67%)
Jan 07, 2026 0.0750 0.0750 0.0750 0.0750 25,003 -0.01(-16.67%)
Jan 06, 2026 0.0900 0.0900 0.0900 0.0900 83,750 +0.00(+0.00%)
Jan 05, 2026 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jan 02, 2026 0.0900 0.0900 0.0900 0.0900 38,700 +0.00(+0.00%)
Dec 31, 2025 0.0900 0 +0.02(+38.46%)
Dec 30, 2025 0.0650 0.0650 0.0650 0.0650 100,000 -0.01(-13.33%)
Dec 29, 2025 0.0700 0.0750 0.0650 0.0750 130,360 +0.01(+15.38%)
Dec 24, 2025 0.0650 0 +0.00(+0.00%)
Dec 23, 2025 0.0700 0.0700 0.0600 0.0650 1,070,500 -0.01(-7.14%)
Dec 19, 2025 0.0700 200 -0.01(-12.50%)
Dec 18, 2025 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Dec 16, 2025 0.0800 0.0800 0 +0.01(+14.29%)
Dec 15, 2025 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Dec 12, 2025 0.0750 0.0750 0.0750 0.0750 47,000 +0.00(+0.00%)
Dec 11, 2025 0.0750 0.0750 0.0750 0.0750 59,000 +0.00(+7.14%)
Dec 10, 2025 0.0700 0.0700 0.0700 0.0700 95,000 -0.00(-6.67%)
Dec 09, 2025 0.0700 0.0750 0.0700 0.0750 206,000 +0.00(+0.00%)
Dec 08, 2025 0.0750 0.0750 0.0750 0.0750 100,050 -0.01(-11.76%)
Dec 05, 2025 0.0850 0.0850 0.0750 0.0850 94,673 +0.01(+6.25%)
Dec 04, 2025 0.0800 0.0800 0.0800 0.0800 71,000 +0.00(+0.00%)
Dec 03, 2025 0.0800 0.0850 0.0800 0.0800 67,224 +0.00(+0.00%)
Dec 02, 2025 0.0800 0.0800 0.0800 0.0800 60,000 +0.01(+6.67%)
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.