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 12, 2026 0.2250 0.2400 0.2200 0.2400 83,500 +0.01(+4.35%)
Feb 11, 2026 0.2450 0.2450 0.2300 0.2300 55,250 -0.02(-8.00%)
Feb 10, 2026 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Feb 09, 2026 0.2600 0.2600 0.2500 0.2500 28,622 +0.00(+0.00%)
Feb 06, 2026 0.2700 0.2750 0.2350 0.2500 89,503 -0.02(-7.41%)
Feb 04, 2026 0.2700 0.2700 0 -0.03(-10.00%)
Feb 03, 2026 0.3000 0.3100 0.3000 0.3000 29,000 -0.01(-3.23%)
Feb 02, 2026 0.3200 0.3200 0.3100 0.3100 21,503 -0.01(-3.13%)
Jan 30, 2026 0.3200 0.3250 0.3200 0.3200 282,000 +0.00(+0.00%)
Jan 29, 2026 0.3250 0.3350 0.3000 0.3200 345,796 -0.02(-4.48%)
Jan 28, 2026 0.3200 0.3450 0.3200 0.3350 177,000 +0.01(+3.08%)
Jan 27, 2026 0.3200 0.3250 0.3200 0.3250 106,000 +0.01(+1.56%)
Jan 26, 2026 0.3200 0.3350 0.3200 0.3200 174,100 +0.00(+0.00%)
Jan 23, 2026 0.3250 0.3300 0.3200 0.3200 44,162 -0.02(-4.48%)
Jan 22, 2026 0.3450 0.3500 0.3250 0.3350 167,365 -0.01(-2.90%)
Jan 21, 2026 0.3350 0.3450 0.3250 0.3450 117,500 +0.00(+0.00%)
Jan 20, 2026 0.3100 0.3450 0.3100 0.3450 149,000 +0.04(+13.11%)
Jan 19, 2026 0.3100 0.3100 0.3000 0.3050 139,907 -0.01(-1.61%)
Jan 16, 2026 0.3100 0.3300 0.3050 0.3100 52,150 +0.01(+3.33%)
Jan 15, 2026 0.2850 0.3400 0.2700 0.3000 276,500 +0.03(+13.21%)
Jan 14, 2026 0.2600 0.2950 0.2600 0.2650 86,925 +0.01(+1.92%)
Jan 13, 2026 0.2700 0.2950 0.2600 0.2600 16,000 -0.04(-13.33%)
Jan 12, 2026 0.2450 0.3000 0.2450 0.3000 48,032 +0.05(+20.00%)
Jan 09, 2026 0.2500 0.2500 0.2500 0.2500 4,500 +0.01(+4.17%)
Jan 08, 2026 0.2400 0.2400 0.2400 0.2400 15,500 -0.02(-7.69%)
Jan 07, 2026 0.2500 0.2600 0.2400 0.2600 10,000 +0.03(+10.64%)
Jan 06, 2026 0.2600 0.2600 0.2350 0.2350 48,100 -0.02(-6.00%)
Jan 05, 2026 0.2150 0.2500 0.2150 0.2500 2,000 +0.05(+25.00%)
Jan 02, 2026 0.2500 0.2500 0.2000 0.2000 19,500 +0.00(+0.00%)
Dec 31, 2025 0.2000 0 +0.00(+0.00%)
Dec 30, 2025 0.1900 0.2100 0.1850 0.2000 32,000 +0.00(+0.00%)
Dec 29, 2025 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Dec 24, 2025 0.2000 0 +0.01(+5.26%)
Dec 23, 2025 0.2000 0.2000 0.1900 0.1900 2,000 +0.01(+5.56%)
Dec 22, 2025 0.1900 0.1900 0.1700 0.1800 280,700 +0.00(+0.00%)
Dec 19, 2025 0.1800 0.1800 0.1650 0.1800 104,502 +0.01(+2.86%)
Dec 18, 2025 0.1750 0.1750 0.1700 0.1750 34,000 +0.00(+0.00%)
Dec 17, 2025 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+0.00%)
Dec 16, 2025 0.1750 0.1800 0.1750 0.1750 6,500 +0.00(+0.00%)
Dec 12, 2025 0.1750 20 +0.00(+0.00%)
Dec 11, 2025 0.1700 0.1750 0.1650 0.1750 74,714 +0.00(+0.00%)
Dec 10, 2025 0.1900 0.1900 0.1750 0.1750 23,611 -0.02(-7.89%)
Dec 09, 2025 0.1650 0.1900 0.1650 0.1900 153,774 +0.02(+15.15%)
Dec 08, 2025 0.1700 0.1700 0.1650 0.1650 34,701 -0.01(-2.94%)
Dec 05, 2025 0.1700 0.1700 0.1700 0.1700 36,764 +0.00(+0.00%)
Dec 04, 2025 0.1700 0.1800 0.1650 0.1700 166,647 +0.00(+0.00%)
Dec 03, 2025 0.1700 0.1800 0.1700 0.1700 23,320 -0.01(-5.56%)
Dec 02, 2025 0.1900 0.1900 0.1800 0.1800 29,500 -0.01(-5.26%)
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.