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 0.4600 0.5500 0.4600 0.5500 88,880 +0.11(+25.00%)
Feb 24, 2026 0.4450 0.4650 0.4200 0.4400 84,895 +0.00(+0.00%)
Feb 23, 2026 0.4700 0.4700 0.4200 0.4400 122,788 +0.01(+2.33%)
Feb 20, 2026 0.4400 0.4400 0.4000 0.4300 77,688 +0.00(+0.00%)
Feb 19, 2026 0.4500 0.4550 0.4250 0.4300 22,811 +0.01(+1.18%)
Feb 18, 2026 0.4100 0.4250 0.4000 0.4250 75,027 +0.02(+6.25%)
Feb 17, 2026 0.4250 0.4300 0.4000 0.4000 61,520 -0.02(-5.88%)
Feb 13, 2026 0.4250 0 +0.00(+0.00%)
Feb 12, 2026 0.5300 0.5500 0.4200 0.4250 410,611 -0.15(-26.72%)
Feb 11, 2026 0.5800 0.5900 0.5700 0.5800 28,226 -0.01(-1.69%)
Feb 10, 2026 0.5900 0.6000 0.5800 0.5900 55,371 -0.01(-1.67%)
Feb 09, 2026 0.5900 0.6000 0.5600 0.6000 30,290 +0.01(+1.69%)
Feb 06, 2026 0.6000 0.6000 0.5700 0.5900 56,072 -0.01(-1.67%)
Feb 05, 2026 0.6300 0.6300 0.5800 0.6000 81,113 -0.03(-4.76%)
Feb 04, 2026 0.6800 0.7000 0.6200 0.6300 36,812 -0.04(-5.97%)
Feb 03, 2026 0.6800 0.6800 0.6400 0.6700 87,454 -0.06(-8.22%)
Feb 02, 2026 0.6400 0.7300 0.6200 0.7300 75,454 +0.09(+14.06%)
Jan 30, 2026 0.6800 0.7000 0.6200 0.6400 171,801 -0.01(-1.54%)
Jan 29, 2026 0.6900 0.6900 0.6500 0.6500 71,825 -0.03(-4.41%)
Jan 28, 2026 0.6600 0.7000 0.6600 0.6800 66,867 -0.03(-4.23%)
Jan 27, 2026 0.7100 0.7100 0.6700 0.7100 75,222 +0.01(+1.43%)
Jan 26, 2026 0.6800 0.7300 0.6700 0.7000 101,640 +0.03(+4.48%)
Jan 23, 2026 0.7000 0.7000 0.6700 0.6700 34,666 -0.02(-2.90%)
Jan 22, 2026 0.7000 0.7200 0.6700 0.6900 72,484 -0.01(-1.43%)
Jan 21, 2026 0.7400 0.7400 0.6600 0.7000 67,417 +0.02(+2.94%)
Jan 20, 2026 0.7000 0.7500 0.6700 0.6800 245,752 -0.02(-2.86%)
Jan 19, 2026 0.6600 0.7000 0.6400 0.7000 127,017 -0.01(-1.41%)
Jan 16, 2026 0.7700 0.7900 0.7000 0.7100 152,630 -0.08(-10.13%)
Jan 15, 2026 0.7100 0.8000 0.7000 0.7900 237,443 +0.09(+12.86%)
Jan 14, 2026 0.6800 0.7000 0.6600 0.7000 82,068 +0.04(+6.06%)
Jan 13, 2026 0.6700 0.6800 0.6500 0.6600 187,588 -0.05(-7.04%)
Jan 12, 2026 0.7100 0.7300 0.6800 0.7100 202,112 -0.07(-8.97%)
Jan 09, 2026 0.7900 0.8000 0.7600 0.7800 73,613 -0.02(-2.50%)
Jan 08, 2026 0.8000 0.8000 0.7600 0.8000 118,299 +0.02(+2.56%)
Jan 07, 2026 0.7900 0.8000 0.7800 0.7800 118,928 -0.01(-1.27%)
Jan 06, 2026 0.8000 0.8000 0.7700 0.7900 145,572 +0.00(+0.00%)
Jan 05, 2026 0.8200 0.8200 0.7900 0.7900 361,676 -0.01(-1.25%)
Jan 02, 2026 0.8200 0.8300 0.8000 0.8000 135,388 +0.00(+0.00%)
Dec 31, 2025 0.8000 0 +0.01(+1.27%)
Dec 30, 2025 0.7800 0.8000 0.7200 0.7900 278,655 -0.03(-3.66%)
Dec 29, 2025 0.8200 0.8500 0.7800 0.8200 590,486 +0.06(+7.89%)
Dec 24, 2025 0.7600 0 +0.02(+2.70%)
Dec 23, 2025 0.7600 0.7700 0.7200 0.7400 499,491 +0.01(+1.37%)
Dec 22, 2025 0.7600 0.7900 0.7200 0.7300 917,512 +0.06(+8.96%)
Dec 19, 2025 0.6300 0.6900 0.6100 0.6700 835,450 +0.06(+9.84%)
Dec 18, 2025 0.6500 0.6600 0.5900 0.6100 173,808 -0.14(-18.67%)
Dec 17, 2025 0.8400 0.8400 0.7200 0.7500 234,937 -0.02(-2.60%)
Dec 16, 2025 0.8700 0.8700 0.7700 0.7700 209,725 -0.10(-11.49%)
Dec 15, 2025 0.9100 0.9100 0.8500 0.8700 345,715 +0.00(+0.00%)
Dec 12, 2025 0.8800 0.8800 0.8600 0.8700 291,849 +0.01(+1.16%)
Dec 11, 2025 0.9200 0.9400 0.7900 0.8600 949,020 -0.06(-6.52%)
Dec 10, 2025 1.020 1.020 0.9100 0.9200 826,816 -0.03(-3.16%)
Dec 09, 2025 1.250 1.270 0.9000 0.9500 974,879 -0.31(-24.60%)
Dec 08, 2025 1.290 1.290 1.240 1.260 814,209 +0.01(+0.80%)
Dec 05, 2025 1.280 1.280 1.220 1.250 176,105 -0.04(-3.10%)
Dec 04, 2025 1.250 1.290 1.190 1.290 324,130 +0.05(+4.03%)
Dec 03, 2025 1.240 1.270 1.230 1.240 365,352 +0.02(+1.64%)
Dec 02, 2025 1.140 1.220 1.120 1.220 253,652 +0.10(+8.93%)
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.