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 18, 2026 0.2200 0.2200 0.2200 0.2200 8,500 -0.01(-4.35%)
Feb 17, 2026 0.2500 0.2500 0.2300 0.2300 10,849 +0.00(+0.00%)
Feb 13, 2026 0.2300 0 -0.02(-8.00%)
Feb 12, 2026 0.2500 0.2500 0.2500 0.2500 2,062 +0.01(+4.17%)
Feb 11, 2026 0.2600 0.2650 0.2400 0.2400 12,628 -0.03(-9.43%)
Feb 10, 2026 0.2500 0.2650 0.2500 0.2650 2,510 +0.03(+10.42%)
Feb 09, 2026 0.2400 0.2400 0.2400 0.2400 750 +0.00(+0.00%)
Feb 06, 2026 0.1900 0.2400 0.1700 0.2400 12,756 +0.07(+41.18%)
Feb 05, 2026 0.2200 0.2250 0.1700 0.1700 15,293 -0.06(-26.09%)
Feb 04, 2026 0.2500 0.2600 0.2300 0.2300 11,159 -0.04(-13.21%)
Feb 03, 2026 0.2700 0.2700 0.2600 0.2650 4,000 -0.01(-1.85%)
Feb 02, 2026 0.2900 0.2900 0.2700 0.2700 2,951 -0.01(-3.57%)
Jan 29, 2026 0.2800 0.2800 25 +0.01(+3.70%)
Jan 28, 2026 0.2500 0.2700 0.2400 0.2700 7,000 +0.02(+8.00%)
Jan 27, 2026 0.2500 0.2700 0.2500 0.2500 38,335 +0.00(+0.00%)
Jan 26, 2026 0.2600 0.2750 0.2500 0.2500 9,000 -0.03(-10.71%)
Jan 23, 2026 0.2700 0.2850 0.2700 0.2800 5,535 -0.01(-3.45%)
Jan 22, 2026 0.2750 0.2900 0.2750 0.2900 9,800 +0.00(+0.00%)
Jan 21, 2026 0.2900 0.2900 0.2900 0.2900 2,484 -0.01(-3.33%)
Jan 20, 2026 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Jan 19, 2026 0.3000 0.3000 0.2900 0.2900 2,400 -0.03(-7.94%)
Jan 16, 2026 0.3000 0.3150 0.2900 0.3150 6,485 +0.00(+0.00%)
Jan 15, 2026 0.2800 0.3150 0.2800 0.3150 3,900 +0.02(+6.78%)
Jan 14, 2026 0.3150 0.3150 0.2950 0.2950 1,200 +0.01(+1.72%)
Jan 13, 2026 0.2900 0.2900 0.2900 0.2900 500 -0.02(-6.45%)
Jan 12, 2026 0.2900 0.3100 0.2800 0.3100 7,950 +0.02(+6.90%)
Jan 09, 2026 0.3400 0.3500 0.2900 0.2900 32,010 -0.04(-10.77%)
Jan 08, 2026 0.3000 0.3250 0.2800 0.3250 29,434 +0.04(+12.07%)
Jan 07, 2026 0.2900 0.3000 0.2900 0.2900 25,500 -0.01(-3.33%)
Jan 06, 2026 0.3000 0.3000 0.2900 0.3000 16,031 +0.00(+0.00%)
Jan 05, 2026 0.3000 0.3000 0.2450 0.3000 53,659 +0.00(+0.00%)
Jan 02, 2026 0.2500 0.3000 0.2500 0.3000 22,370 +0.06(+25.00%)
Dec 31, 2025 0.2400 0 -0.01(-4.00%)
Dec 30, 2025 0.2500 0.2550 0.2450 0.2500 31,400 +0.00(+0.00%)
Dec 29, 2025 0.2500 0.2500 0.2500 0.2500 27,839 -0.01(-3.85%)
Dec 24, 2025 0.2600 0 -0.01(-3.70%)
Dec 22, 2025 0.2700 0.2700 13 +0.00(+0.00%)
Dec 18, 2025 0.2700 0.2700 280 +0.01(+3.85%)
Dec 17, 2025 0.2600 0.2600 0.2600 0.2600 6,670 +0.01(+1.96%)
Dec 16, 2025 0.2600 0.2600 0.2550 0.2550 65,750 -0.02(-5.56%)
Dec 15, 2025 0.2700 0.2800 0.2700 0.2700 11,519 +0.00(+0.00%)
Dec 12, 2025 0.2700 0.2700 0.2700 0.2700 712 +0.01(+3.85%)
Dec 11, 2025 0.2700 0.2800 0.2600 0.2600 24,750 -0.02(-7.14%)
Dec 10, 2025 0.2700 0.2800 0.2700 0.2800 6,200 +0.00(+0.00%)
Dec 09, 2025 0.2600 0.2800 0.2600 0.2800 15,510 +0.02(+5.66%)
Dec 08, 2025 0.2800 0.2900 0.2650 0.2650 5,217 -0.01(-1.85%)
Dec 05, 2025 0.2800 0.2800 0.2700 0.2700 14,500 +0.01(+3.85%)
Dec 04, 2025 0.2700 0.2900 0.2600 0.2600 23,507 -0.03(-10.34%)
Dec 03, 2025 0.2900 0.2900 0.2750 0.2900 4,000 +0.01(+3.57%)
Dec 02, 2025 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
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.