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 0.7200 0.7400 0.6800 0.7400 19,100 +0.03(+4.23%)
Feb 24, 2026 0.7200 0.7300 0.7000 0.7100 12,780 +0.03(+4.41%)
Feb 23, 2026 0.7100 0.7200 0.6600 0.6800 21,445 -0.03(-4.23%)
Feb 20, 2026 0.6800 0.7100 0.6500 0.7100 50,500 +0.05(+7.58%)
Feb 19, 2026 0.6400 0.6600 0.6000 0.6600 13,830 +0.02(+3.13%)
Feb 18, 2026 0.6500 0.6700 0.6400 0.6400 5,991 -0.02(-3.03%)
Feb 17, 2026 0.6800 0.6800 0.6200 0.6600 42,674 -0.01(-1.49%)
Feb 13, 2026 0.6700 0 +0.03(+4.69%)
Feb 12, 2026 0.6900 0.6900 0.6100 0.6400 40,830 -0.04(-5.88%)
Feb 11, 2026 0.6800 0.7100 0.6400 0.6800 44,955 -0.01(-1.45%)
Feb 10, 2026 0.6900 0.7100 0.6500 0.6900 80,963 +0.00(+0.00%)
Feb 09, 2026 0.7300 0.7400 0.6900 0.6900 50,227 -0.01(-1.43%)
Feb 06, 2026 0.7200 0.7400 0.7000 0.7000 51,850 -0.06(-7.89%)
Feb 05, 2026 0.8700 0.9200 0.7500 0.7600 144,080 -0.11(-12.64%)
Feb 04, 2026 0.8200 0.8900 0.8200 0.8700 273,834 +0.06(+7.41%)
Feb 03, 2026 0.7300 0.8500 0.6600 0.8100 145,260 +0.08(+10.96%)
Feb 02, 2026 0.8300 0.8300 0.6800 0.7300 72,692 -0.08(-9.88%)
Jan 30, 2026 0.8500 0.8600 0.7500 0.8100 163,533 -0.04(-4.71%)
Jan 29, 2026 0.9500 0.9500 0.8400 0.8500 150,195 -0.13(-13.27%)
Jan 28, 2026 1.010 1.010 0.9500 0.9800 208,495 -0.03(-2.97%)
Jan 27, 2026 1.000 1.030 0.9800 1.010 247,024 -0.03(-2.88%)
Jan 26, 2026 1.010 1.090 0.9600 1.040 251,989 +0.01(+0.97%)
Jan 23, 2026 1.020 1.070 1.010 1.030 76,114 +0.01(+0.98%)
Jan 22, 2026 1.120 1.140 1.020 1.020 61,346 -0.08(-7.27%)
Jan 21, 2026 1.080 1.160 1.050 1.100 77,640 -0.05(-4.35%)
Jan 20, 2026 1.070 1.190 1.070 1.150 64,296 +0.04(+3.60%)
Jan 19, 2026 1.170 1.190 1.100 1.110 52,100 -0.09(-7.50%)
Jan 16, 2026 1.210 1.220 1.170 1.200 18,460 +0.02(+1.69%)
Jan 15, 2026 1.260 1.300 1.170 1.180 73,464 -0.04(-3.28%)
Jan 14, 2026 1.240 1.320 1.220 1.220 110,575 -0.01(-0.81%)
Jan 13, 2026 1.280 1.330 1.220 1.230 118,674 -0.06(-4.65%)
Jan 12, 2026 1.260 1.340 1.190 1.290 122,395 +0.08(+6.61%)
Jan 09, 2026 1.310 1.360 1.170 1.210 164,022 -0.09(-6.92%)
Jan 08, 2026 1.360 1.590 1.260 1.300 134,445 -0.02(-1.52%)
Jan 07, 2026 1.180 1.360 1.180 1.320 67,567 +0.15(+12.82%)
Jan 06, 2026 1.440 1.560 1.150 1.170 250,214 -0.36(-23.53%)
Jan 05, 2026 1.260 1.700 1.200 1.530 320,910 +0.33(+27.50%)
Jan 02, 2026 1.470 1.580 1.100 1.200 455,466 -0.28(-18.92%)
Dec 31, 2025 1.480 0 -0.26(-14.94%)
Dec 30, 2025 1.850 1.850 1.700 1.740 51,342 -0.11(-5.95%)
Dec 29, 2025 1.900 1.900 1.800 1.850 135,547 +0.05(+2.78%)
Dec 24, 2025 1.800 0 -0.11(-5.76%)
Dec 23, 2025 1.950 1.970 1.910 1.910 37,800 -0.01(-0.52%)
Dec 22, 2025 1.920 2.030 1.860 1.920 70,710 +0.07(+3.78%)
Dec 19, 2025 1.890 1.900 1.810 1.850 17,250 -0.05(-2.63%)
Dec 18, 2025 2.000 2.030 1.900 1.900 29,908 -0.10(-5.00%)
Dec 17, 2025 2.000 2.000 1.900 2.000 59,669 +0.11(+5.82%)
Dec 16, 2025 1.940 1.960 1.820 1.890 30,907 -0.05(-2.58%)
Dec 15, 2025 2.040 2.050 1.900 1.940 15,427 -0.11(-5.37%)
Dec 12, 2025 2.010 2.090 2.000 2.050 89,954 +0.05(+2.50%)
Dec 11, 2025 1.990 2.000 1.970 2.000 43,531 +0.00(+0.00%)
Dec 10, 2025 2.030 2.030 1.900 2.000 75,556 -0.05(-2.44%)
Dec 09, 2025 2.060 2.080 2.010 2.050 79,939 +0.03(+1.49%)
Dec 08, 2025 2.270 2.390 2.000 2.020 136,687 -0.19(-8.60%)
Dec 05, 2025 2.160 2.270 2.100 2.210 68,160 +0.08(+3.76%)
Dec 04, 2025 2.120 2.200 2.100 2.130 30,880 +0.00(+0.00%)
Dec 03, 2025 2.100 2.200 2.060 2.130 45,840 +0.09(+4.41%)
Dec 02, 2025 2.190 2.310 1.970 2.040 145,922 -0.04(-1.92%)
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.