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 0.1200 0.1300 0.1200 0.1300 265,000 +0.01(+13.04%)
Feb 24, 2026 0.1150 0.1200 0.1150 0.1150 79,123 +0.01(+4.55%)
Feb 23, 2026 0.1200 0.1200 0.1100 0.1100 220,100 -0.01(-8.33%)
Feb 20, 2026 0.1350 0.1350 0.1200 0.1200 657,000 -0.02(-14.29%)
Feb 19, 2026 0.1350 0.1400 0.1350 0.1400 11,400 -0.00(-3.45%)
Feb 18, 2026 0.1500 0.1500 0.1300 0.1450 133,102 +0.00(+0.00%)
Feb 17, 2026 0.1500 0.1500 0.1400 0.1450 491,033 -0.01(-3.33%)
Feb 13, 2026 0.1500 0 +0.01(+7.14%)
Feb 12, 2026 0.1350 0.1400 0.1350 0.1400 801,652 +0.01(+7.69%)
Feb 11, 2026 0.1350 0.1400 0.1300 0.1300 370,800 +0.00(+0.00%)
Feb 10, 2026 0.1350 0.1350 0.1300 0.1300 405,000 +0.01(+4.00%)
Feb 09, 2026 0.1100 0.1300 0.1100 0.1250 1,056,192 +0.02(+19.05%)
Feb 06, 2026 0.1050 0.1100 0.1000 0.1050 53,500 +0.00(+5.00%)
Feb 05, 2026 0.1050 0.1050 0.1000 0.1000 311,000 +0.00(+0.00%)
Feb 04, 2026 0.1050 0.1100 0.1000 0.1000 241,500 -0.00(-4.76%)
Feb 03, 2026 0.0900 0.1100 0.0900 0.1050 464,000 +0.02(+23.53%)
Feb 02, 2026 0.0900 0.0950 0.0850 0.0850 270,001 -0.01(-15.00%)
Jan 30, 2026 0.1000 0.1200 0.0950 0.1000 468,000 -0.02(-16.67%)
Jan 29, 2026 0.1250 0.1300 0.1150 0.1200 1,372,496 -0.01(-4.00%)
Jan 28, 2026 0.1050 0.1300 0.1050 0.1250 1,373,700 +0.02(+19.05%)
Jan 27, 2026 0.1050 0.1050 0.1050 0.1050 127,500 -0.01(-4.55%)
Jan 26, 2026 0.1050 0.1100 0.1050 0.1100 115,500 +0.01(+4.76%)
Jan 23, 2026 0.0950 0.1050 0.0950 0.1050 473,100 +0.01(+16.67%)
Jan 22, 2026 0.0900 0.0900 0.0900 0.0900 23,000 -0.01(-5.26%)
Jan 21, 2026 0.0850 0.0950 0.0850 0.0950 678,500 +0.01(+18.75%)
Jan 20, 2026 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-5.88%)
Jan 19, 2026 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 16, 2026 0.0850 0.0900 0.0850 0.0850 12,000 +0.00(+0.00%)
Jan 15, 2026 0.0800 0.0850 0.0800 0.0850 389,840 +0.01(+6.25%)
Jan 14, 2026 0.0850 0.0850 0.0800 0.0800 92,000 +0.00(+0.00%)
Jan 12, 2026 0.0800 0.0800 0 -0.01(-5.88%)
Jan 09, 2026 0.0900 0.0950 0.0850 0.0850 164,000 -0.00(-5.56%)
Jan 08, 2026 0.0850 0.0900 0.0850 0.0900 104,000 +0.01(+12.50%)
Jan 07, 2026 0.0850 0.0850 0.0800 0.0800 173,470 +0.00(+0.00%)
Jan 06, 2026 0.0750 0.0800 0.0750 0.0800 50,500 +0.00(+0.00%)
Jan 05, 2026 0.0750 0.0800 0.0750 0.0800 39,000 +0.01(+14.29%)
Jan 02, 2026 0.0700 0.0700 0.0700 0.0700 26,000 +0.01(+7.69%)
Dec 30, 2025 0.0650 0 -0.01(-7.14%)
Dec 29, 2025 0.0700 0.0700 0.0650 0.0700 120,714 +0.00(+0.00%)
Dec 23, 2025 0.0700 0 +0.01(+7.69%)
Dec 22, 2025 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+8.33%)
Dec 19, 2025 0.0600 0.0600 0.0600 0.0600 90,000 -0.01(-14.29%)
Dec 17, 2025 0.0700 0.0700 0 +0.01(+7.69%)
Dec 16, 2025 0.0650 0.0750 0.0650 0.0650 421,000 -0.02(-23.53%)
Dec 15, 2025 0.0800 0.0850 0.0750 0.0850 31,000 +0.01(+13.33%)
Dec 12, 2025 0.0750 0.0800 0.0750 0.0750 25,000 +0.00(+7.14%)
Dec 11, 2025 0.0700 0.0750 0.0700 0.0700 412,550 +0.00(+0.00%)
Dec 10, 2025 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Dec 09, 2025 0.0650 0.0650 0.0650 0.0650 28,000 -0.01(-7.14%)
Dec 04, 2025 0.0700 0 +0.00(+0.00%)
Dec 03, 2025 0.0650 0.0700 0.0650 0.0700 34,000 +0.01(+16.67%)
Dec 02, 2025 0.0600 0.0600 0.0600 0.0600 6,500 -0.01(-7.69%)
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.