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 20, 2026 0.7000 0.7000 0.6700 0.7000 107,365 +0.01(+1.45%)
Feb 19, 2026 0.7000 0.7000 0.6800 0.6900 96,650 -0.02(-2.82%)
Feb 18, 2026 0.7100 0.7100 0.6900 0.7100 84,737 +0.01(+1.43%)
Feb 17, 2026 0.7200 0.7200 0.7000 0.7000 175,257 -0.03(-4.11%)
Feb 13, 2026 0.7300 0 +0.02(+2.82%)
Feb 12, 2026 0.7400 0.7400 0.7100 0.7100 93,755 -0.03(-4.05%)
Feb 11, 2026 0.7300 0.7500 0.7200 0.7400 137,750 +0.01(+1.37%)
Feb 10, 2026 0.7600 0.7700 0.7300 0.7300 86,362 -0.03(-3.95%)
Feb 09, 2026 0.7700 0.7800 0.7500 0.7600 150,233 -0.02(-2.56%)
Feb 06, 2026 0.7500 0.7800 0.7500 0.7800 258,384 +0.03(+4.00%)
Feb 05, 2026 0.7700 0.7700 0.7400 0.7500 184,852 -0.02(-2.60%)
Feb 04, 2026 0.7300 0.7800 0.7200 0.7700 563,375 +0.05(+6.94%)
Feb 03, 2026 0.7400 0.7500 0.7200 0.7200 86,274 -0.03(-4.00%)
Feb 02, 2026 0.7500 0.7700 0.7400 0.7500 199,008 +0.01(+1.35%)
Jan 30, 2026 0.7600 0.7700 0.7200 0.7400 184,059 -0.03(-3.90%)
Jan 29, 2026 0.7900 0.7900 0.7500 0.7700 200,411 -0.02(-2.53%)
Jan 28, 2026 0.8000 0.8000 0.7700 0.7900 406,928 -0.01(-1.25%)
Jan 27, 2026 0.7900 0.8000 0.7500 0.8000 696,935 +0.05(+6.67%)
Jan 26, 2026 0.7800 0.7900 0.7400 0.7500 108,550 -0.05(-6.25%)
Jan 23, 2026 0.7700 0.8000 0.7600 0.8000 332,948 +0.00(+0.00%)
Jan 22, 2026 0.7700 0.8100 0.7500 0.8000 560,288 +0.03(+3.90%)
Jan 21, 2026 0.7500 0.7700 0.7400 0.7700 96,124 +0.00(+0.00%)
Jan 20, 2026 0.8000 0.8000 0.7500 0.7700 120,223 -0.04(-4.94%)
Jan 19, 2026 0.8200 0.8200 0.7700 0.8100 134,627 +0.02(+2.53%)
Jan 16, 2026 0.7800 0.8200 0.7400 0.7900 935,606 -0.02(-2.47%)
Jan 15, 2026 0.7700 0.8100 0.7200 0.8100 410,116 +0.03(+3.85%)
Jan 14, 2026 0.6900 0.7800 0.6900 0.7800 718,444 +0.08(+11.43%)
Jan 13, 2026 0.7200 0.7300 0.6900 0.7000 173,034 -0.04(-5.41%)
Jan 12, 2026 0.7100 0.7400 0.6800 0.7400 230,472 +0.00(+0.00%)
Jan 09, 2026 0.7200 0.7400 0.6900 0.7400 598,516 -0.02(-2.63%)
Jan 08, 2026 0.7500 0.7700 0.7300 0.7600 134,898 +0.01(+1.33%)
Jan 07, 2026 0.7800 0.7800 0.7200 0.7500 171,001 -0.05(-6.25%)
Jan 06, 2026 0.8000 0.8100 0.7800 0.8000 78,100 -0.02(-2.44%)
Jan 05, 2026 0.8200 0.8400 0.8100 0.8200 217,000 +0.00(+0.00%)
Jan 02, 2026 0.7500 0.8200 0.7300 0.8200 358,981 +0.09(+12.33%)
Dec 31, 2025 0.7300 0 +0.03(+4.29%)
Dec 30, 2025 0.7200 0.7300 0.6900 0.7000 163,408 -0.02(-2.78%)
Dec 29, 2025 0.7400 0.7600 0.6900 0.7200 105,431 -0.01(-1.37%)
Dec 24, 2025 0.7300 0 +0.04(+5.80%)
Dec 23, 2025 0.7000 0.7200 0.6700 0.6900 129,265 -0.01(-1.43%)
Dec 22, 2025 0.7000 0.7200 0.7000 0.7000 124,585 +0.00(+0.00%)
Dec 19, 2025 0.7000 0.7200 0.6700 0.7000 175,675 +0.00(+0.00%)
Dec 18, 2025 0.7200 0.7300 0.6800 0.7000 90,938 -0.02(-2.78%)
Dec 17, 2025 0.7500 0.7500 0.6800 0.7200 224,151 -0.02(-2.70%)
Dec 16, 2025 0.7500 0.7700 0.7200 0.7400 267,914 +0.02(+2.78%)
Dec 15, 2025 0.7400 0.7900 0.7100 0.7200 71,873 +0.01(+1.41%)
Dec 12, 2025 0.8000 0.8100 0.7000 0.7100 292,310 -0.07(-8.97%)
Dec 11, 2025 0.8100 0.8100 0.7700 0.7800 242,855 -0.02(-2.50%)
Dec 10, 2025 0.8100 0.8300 0.8000 0.8000 190,500 -0.01(-1.23%)
Dec 09, 2025 0.7500 0.8100 0.7200 0.8100 278,206 +0.08(+10.96%)
Dec 08, 2025 0.7900 0.8000 0.7200 0.7300 324,922 -0.06(-7.59%)
Dec 05, 2025 0.8300 0.8800 0.7600 0.7900 386,153 -0.05(-5.95%)
Dec 04, 2025 0.8200 0.8600 0.8000 0.8400 208,248 +0.02(+2.44%)
Dec 03, 2025 0.8500 0.8700 0.8100 0.8200 189,239 -0.04(-4.65%)
Dec 02, 2025 0.8500 0.8800 0.8300 0.8600 150,883 +0.03(+3.61%)
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.