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 19, 2026 0.1450 0.1500 0.1400 0.1400 249,597 -0.00(-3.45%)
Feb 18, 2026 0.1450 0.1500 0.1400 0.1450 373,723 +0.00(+0.00%)
Feb 17, 2026 0.1500 0.1500 0.1450 0.1450 80,363 -0.01(-3.33%)
Feb 13, 2026 0.1500 0 +0.01(+3.45%)
Feb 12, 2026 0.1550 0.1550 0.1450 0.1450 514,800 -0.01(-6.45%)
Feb 11, 2026 0.1600 0.1600 0.1550 0.1550 307,700 -0.01(-3.13%)
Feb 10, 2026 0.1600 0.1650 0.1500 0.1600 509,719 +0.01(+3.23%)
Feb 09, 2026 0.1600 0.1600 0.1450 0.1550 305,348 -0.01(-3.13%)
Feb 06, 2026 0.1450 0.1600 0.1450 0.1600 706,300 +0.02(+10.34%)
Feb 05, 2026 0.1600 0.1600 0.1450 0.1450 584,547 -0.02(-9.38%)
Feb 04, 2026 0.1800 0.1800 0.1600 0.1600 2,039,245 -0.02(-11.11%)
Feb 03, 2026 0.1700 0.2300 0.1700 0.1800 646,699 +0.00(+0.00%)
Feb 02, 2026 0.1600 0.1800 0.1600 0.1800 929,827 +0.02(+12.50%)
Jan 30, 2026 0.1650 0.1650 0.1550 0.1600 406,313 -0.01(-3.03%)
Jan 29, 2026 0.1750 0.1750 0.1500 0.1650 1,345,673 -0.01(-5.71%)
Jan 28, 2026 0.1900 0.1900 0.1750 0.1750 861,833 -0.01(-2.78%)
Jan 27, 2026 0.1800 0.1900 0.1800 0.1800 1,097,772 -0.01(-5.26%)
Jan 26, 2026 0.2000 0.2000 0.1800 0.1900 615,895 -0.02(-9.52%)
Jan 23, 2026 0.2050 0.2150 0.1950 0.2100 1,131,249 +0.00(+0.00%)
Jan 22, 2026 0.1750 0.2100 0.1750 0.2100 531,240 +0.02(+13.51%)
Jan 21, 2026 0.1950 0.2050 0.1850 0.1850 673,069 -0.01(-5.13%)
Jan 20, 2026 0.1850 0.1950 0.1800 0.1950 668,889 +0.00(+0.00%)
Jan 19, 2026 0.2250 0.2300 0.1900 0.1950 800,005 -0.02(-11.36%)
Jan 16, 2026 0.2200 0.2300 0.2000 0.2200 597,585 -0.01(-4.35%)
Jan 15, 2026 0.1900 0.2650 0.1800 0.2300 2,438,667 +0.05(+27.78%)
Jan 14, 2026 0.1650 0.1950 0.1650 0.1800 1,144,242 +0.02(+12.50%)
Jan 13, 2026 0.1600 0.1650 0.1500 0.1600 332,383 +0.01(+6.67%)
Jan 12, 2026 0.1500 0.1700 0.1350 0.1500 1,875,965 +0.02(+20.00%)
Jan 09, 2026 0.1250 0.1400 0.1100 0.1250 852,213 +0.01(+13.64%)
Jan 08, 2026 0.1150 0.1200 0.1050 0.1100 705,500 -0.01(-4.35%)
Jan 07, 2026 0.1200 0.1200 0.1000 0.1150 560,099 -0.00(-4.17%)
Jan 06, 2026 0.1000 0.1250 0.0850 0.1200 777,179 +0.02(+20.00%)
Jan 05, 2026 0.0800 0.1000 0.0800 0.1000 818,900 +0.02(+25.00%)
Jan 02, 2026 0.0750 0.0800 0.0700 0.0800 229,060 +0.01(+14.29%)
Dec 31, 2025 0.0700 0 -0.00(-6.67%)
Dec 30, 2025 0.0750 0.0800 0.0750 0.0750 151,110 -0.01(-11.76%)
Dec 29, 2025 0.0800 0.0850 0.0750 0.0850 320,625 +0.01(+6.25%)
Dec 24, 2025 0.0800 0 +0.00(+0.00%)
Dec 23, 2025 0.0750 0.0800 0.0700 0.0800 672,251 +0.01(+6.67%)
Dec 22, 2025 0.0700 0.0800 0.0650 0.0750 1,760,050 +0.02(+36.36%)
Dec 19, 2025 0.0550 0.0550 0.0500 0.0550 537,608 +0.00(+0.00%)
Dec 18, 2025 0.0550 0.0550 0.0550 0.0550 122,000 +0.00(+0.00%)
Dec 17, 2025 0.0600 0.0600 0.0550 0.0550 244,000 -0.00(-8.33%)
Dec 16, 2025 0.0600 0.0600 0.0550 0.0600 358,000 +0.00(+0.00%)
Dec 15, 2025 0.0600 0.0650 0.0600 0.0600 298,000 +0.00(+0.00%)
Dec 12, 2025 0.0600 0.0650 0.0600 0.0600 313,479 -0.01(-7.69%)
Dec 11, 2025 0.0650 0.0650 0.0650 0.0650 210,000 -0.01(-7.14%)
Dec 10, 2025 0.0700 0.0700 0.0650 0.0700 208,000 +0.00(+0.00%)
Dec 09, 2025 0.0650 0.0700 0.0650 0.0700 187,000 +0.00(+0.00%)
Dec 08, 2025 0.0700 0.0700 0.0700 0.0700 141,883 +0.00(+0.00%)
Dec 05, 2025 0.0650 0.0700 0.0650 0.0700 229,996 +0.01(+7.69%)
Dec 04, 2025 0.0700 0.0700 0.0650 0.0650 88,500 -0.01(-7.14%)
Dec 03, 2025 0.0700 0.0700 0.0650 0.0700 101,040 +0.00(+0.00%)
Dec 02, 2025 0.0700 0.0750 0.0700 0.0700 407,320 +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.