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 25, 2026 0.3200 0.3200 0.3000 0.3000 12,520 -0.03(-7.69%)
Feb 24, 2026 0.3250 0.3300 0.3250 0.3250 112,000 +0.01(+1.56%)
Feb 23, 2026 0.3200 0.3200 0.3200 0.3200 4,500 +0.02(+6.67%)
Feb 20, 2026 0.3000 0.3100 0.2900 0.3000 32,200 -0.01(-3.23%)
Feb 19, 2026 0.3150 0.3150 0.3100 0.3100 10,000 -0.01(-3.13%)
Feb 18, 2026 0.3150 0.3200 0.3000 0.3200 24,000 +0.02(+6.67%)
Feb 17, 2026 0.3300 0.3300 0.3000 0.3000 38,549 -0.01(-3.23%)
Feb 13, 2026 0.3100 0 +0.02(+6.90%)
Feb 12, 2026 0.3100 0.3200 0.2900 0.2900 29,022 -0.05(-14.71%)
Feb 11, 2026 0.3200 0.3400 0.3200 0.3400 22,249 +0.01(+1.49%)
Feb 10, 2026 0.3650 0.3650 0.3150 0.3350 50,300 -0.01(-2.19%)
Feb 09, 2026 0.3600 0.3700 0.3400 0.3425 21,481 -0.03(-7.43%)
Feb 06, 2026 0.3500 0.3700 0.3500 0.3700 8,500 +0.03(+7.25%)
Feb 05, 2026 0.3550 0.3900 0.3450 0.3450 45,046 -0.01(-2.82%)
Feb 04, 2026 0.3650 0.3850 0.3550 0.3550 6,559 +0.01(+2.90%)
Feb 03, 2026 0.3500 0.3500 0.3450 0.3450 110,000 +0.00(+0.00%)
Feb 02, 2026 0.3400 0.3500 0.3100 0.3450 179,547 -0.01(-1.43%)
Jan 30, 2026 0.3300 0.3700 0.3300 0.3500 61,528 +0.02(+7.69%)
Jan 29, 2026 0.3550 0.3850 0.3200 0.3250 115,282 -0.03(-9.72%)
Jan 28, 2026 0.3600 0.3850 0.3450 0.3600 78,313 -0.02(-4.00%)
Jan 27, 2026 0.3600 0.3750 0.3500 0.3750 4,000 +0.02(+4.17%)
Jan 26, 2026 0.3900 0.4250 0.3600 0.3600 52,146 -0.05(-12.20%)
Jan 23, 2026 0.4000 0.4200 0.3900 0.4100 53,043 +0.01(+2.50%)
Jan 22, 2026 0.3950 0.4150 0.3850 0.4000 89,290 +0.01(+2.56%)
Jan 21, 2026 0.4000 0.4050 0.3900 0.3900 25,340 +0.01(+2.63%)
Jan 20, 2026 0.4000 0.4300 0.3750 0.3800 107,600 -0.02(-5.00%)
Jan 19, 2026 0.4400 0.4400 0.4000 0.4000 2,500 -0.03(-8.05%)
Jan 16, 2026 0.4200 0.4500 0.3900 0.4350 217,003 +0.02(+3.57%)
Jan 15, 2026 0.4150 0.4450 0.4000 0.4200 84,988 +0.01(+2.44%)
Jan 14, 2026 0.3800 0.4200 0.3600 0.4100 172,671 +0.04(+10.81%)
Jan 13, 2026 0.4150 0.4350 0.3650 0.3700 107,520 -0.04(-9.76%)
Jan 12, 2026 0.3450 0.4100 0.3300 0.4100 142,671 +0.04(+10.81%)
Jan 09, 2026 0.2950 0.3700 0.2950 0.3700 166,500 +0.07(+23.33%)
Jan 08, 2026 0.3000 0.3000 0.3000 0.3000 7,011 +0.01(+1.69%)
Jan 07, 2026 0.2950 0.2950 0.2850 0.2950 4,400 +0.01(+1.72%)
Jan 06, 2026 0.2650 0.2900 0.2650 0.2900 20,600 +0.02(+7.41%)
Jan 05, 2026 0.2750 0.2750 0.2700 0.2700 17,500 +0.00(+0.00%)
Jan 02, 2026 0.2700 0.2700 0.2700 0.2700 2,600 +0.00(+0.00%)
Dec 31, 2025 0.2700 0 +0.02(+8.00%)
Dec 30, 2025 0.2650 0.2900 0.2500 0.2500 25,913 -0.02(-7.41%)
Dec 29, 2025 0.2600 0.2950 0.2600 0.2700 18,510 -0.02(-6.90%)
Dec 24, 2025 0.2900 0 +0.00(+0.00%)
Dec 23, 2025 0.2900 0.3050 0.2800 0.2900 24,500 +0.01(+3.57%)
Dec 22, 2025 0.2500 0.3150 0.2500 0.2800 258,501 +0.00(+0.00%)
Dec 19, 2025 0.2800 0.2800 0.2600 0.2800 82,166 +0.00(+0.00%)
Dec 18, 2025 0.2800 0.2800 0.2800 0.2800 15,500 +0.01(+1.82%)
Dec 17, 2025 0.2800 0.2800 0.2650 0.2750 28,501 +0.00(+0.00%)
Dec 16, 2025 0.2800 0.2800 0.2650 0.2750 22,600 -0.01(-3.51%)
Dec 15, 2025 0.2950 0.2950 0.2750 0.2850 93,289 -0.01(-3.39%)
Dec 12, 2025 0.2900 0.3000 0.2850 0.2950 19,113 -0.01(-1.67%)
Dec 11, 2025 0.2950 0.3100 0.2900 0.3000 79,334 -0.02(-4.76%)
Dec 10, 2025 0.2900 0.3150 0.2900 0.3150 98,950 +0.01(+3.28%)
Dec 09, 2025 0.3050 0.3200 0.3000 0.3050 102,735 -0.03(-7.58%)
Dec 08, 2025 0.3300 0.3300 0.3200 0.3300 1,000 -0.01(-1.49%)
Dec 05, 2025 0.3300 0.3350 0.3300 0.3350 71,000 +0.03(+8.06%)
Dec 04, 2025 0.3000 0.3150 0.2900 0.3100 110,025 +0.00(+0.00%)
Dec 03, 2025 0.3100 0.3200 0.3100 0.3100 30,000 -0.01(-1.59%)
Dec 02, 2025 0.3150 0.3200 0.3000 0.3150 139,525 +0.02(+5.00%)
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.