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 0.1200 0.1200 0.1200 20,000 -0.01(-4.00%)
Feb 24, 2026 0.1250 0.1250 0.1250 0.1250 45,500 +0.00(+0.00%)
Feb 23, 2026 0.1200 0.1250 0.1200 0.1250 32,200 +0.01(+4.17%)
Feb 19, 2026 0.1200 0.1200 0 +0.00(+0.00%)
Feb 18, 2026 0.1200 0.1200 0.1200 0.1200 22,263 -0.01(-4.00%)
Feb 17, 2026 0.1200 0.1250 0.1200 0.1250 22,500 +0.00(+0.00%)
Feb 12, 2026 0.1250 0 +0.01(+13.64%)
Feb 11, 2026 0.1100 0.1100 0.1100 0.1100 31,500 -0.01(-12.00%)
Feb 10, 2026 0.1200 0.1250 0.1200 0.1250 10,500 +0.01(+13.64%)
Feb 09, 2026 0.1150 0.1150 0.1100 0.1100 56,000 -0.01(-8.33%)
Feb 06, 2026 0.1150 0.1200 0.1150 0.1200 9,500 +0.00(+4.35%)
Feb 05, 2026 0.1150 0.1150 0.1150 0.1150 50,500 +0.00(+0.00%)
Feb 04, 2026 0.1150 0.1250 0.1150 0.1150 8,400 -0.01(-8.00%)
Feb 03, 2026 0.1200 0.1250 0.1200 0.1250 21,500 +0.00(+0.00%)
Feb 02, 2026 0.1250 0.1250 0.1250 0.1250 36,500 +0.00(+0.00%)
Jan 30, 2026 0.1200 0.1250 0.1200 0.1250 162,179 +0.01(+4.17%)
Jan 29, 2026 0.1200 0.1250 0.1200 0.1200 58,500 -0.01(-4.00%)
Jan 28, 2026 0.1250 0.1350 0.1200 0.1250 259,500 +0.00(+0.00%)
Jan 26, 2026 0.1250 0.1250 0 +0.00(+0.00%)
Jan 23, 2026 0.1250 0.1300 0.1250 0.1250 37,500 -0.01(-3.85%)
Jan 21, 2026 0.1300 0.1300 0 +0.01(+8.33%)
Jan 20, 2026 0.1150 0.1200 0.1150 0.1200 206,517 +0.00(+4.35%)
Jan 19, 2026 0.1200 0.1200 0.1150 0.1150 156,008 -0.00(-4.17%)
Jan 16, 2026 0.1250 0.1250 0.1200 0.1200 53,962 -0.01(-4.00%)
Jan 15, 2026 0.1250 0.1250 0.1250 0.1250 52,441 -0.01(-3.85%)
Jan 14, 2026 0.1300 0.1300 0.1300 0.1300 25,000 +0.01(+4.00%)
Jan 13, 2026 0.1250 0.1300 0.1200 0.1250 55,555 +0.00(+0.00%)
Jan 12, 2026 0.1250 0.1250 0.1200 0.1250 203,632 +0.00(+0.00%)
Jan 09, 2026 0.1250 0.1250 0.1200 0.1250 2,500 +0.00(+0.00%)
Jan 08, 2026 0.1200 0.1300 0.1150 0.1250 331,500 +0.01(+8.70%)
Jan 07, 2026 0.1250 0.1300 0.1150 0.1150 51,510 +0.00(+0.00%)
Jan 06, 2026 0.1300 0.1300 0.1150 0.1150 31,000 -0.00(-4.17%)
Jan 05, 2026 0.1200 0.1400 0.1200 0.1200 2,600 +0.00(+0.00%)
Jan 02, 2026 0.1300 0.1300 0.1150 0.1200 16,163 +0.00(+4.35%)
Dec 31, 2025 0.1150 0 +0.00(+0.00%)
Dec 30, 2025 0.1200 0.1300 0.1100 0.1150 77,362 -0.01(-11.54%)
Dec 29, 2025 0.1250 0.1500 0.1150 0.1300 61,403 +0.01(+4.00%)
Dec 24, 2025 0.1250 0 +0.01(+4.17%)
Dec 23, 2025 0.1200 0.1250 0.1150 0.1200 82,300 -0.01(-4.00%)
Dec 22, 2025 0.1250 0.1300 0.1200 0.1250 67,000 +0.01(+4.17%)
Dec 19, 2025 0.1200 0.1250 0.1150 0.1200 92,023 +0.00(+0.00%)
Dec 18, 2025 0.1300 0.1300 0.1200 0.1200 85,449 -0.01(-7.69%)
Dec 17, 2025 0.1300 0.1350 0.1300 0.1300 89,501 +0.00(+0.00%)
Dec 16, 2025 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-10.34%)
Dec 15, 2025 0.1450 0.1550 0.1450 0.1450 22,100 +0.02(+16.00%)
Dec 12, 2025 0.1250 0.1250 0.1250 0.1250 9,000 -0.01(-3.85%)
Dec 11, 2025 0.1400 0.1400 0.1250 0.1300 50,100 -0.05(-27.78%)
Dec 10, 2025 0.1500 0.1800 0.1500 0.1800 48,000 +0.04(+28.57%)
Dec 09, 2025 0.1500 0.1500 0.1350 0.1400 33,929 +0.01(+3.70%)
Dec 05, 2025 0.1350 0 +0.01(+3.85%)
Dec 04, 2025 0.1350 0.1450 0.1200 0.1300 82,035 -0.02(-16.13%)
Dec 03, 2025 0.1200 0.1550 0.1200 0.1550 31,000 +0.03(+24.00%)
Dec 02, 2025 0.1250 0.1250 0.1250 0.1250 53,000 +0.00(+0.00%)
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.