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 17, 2026 0.0750 0.0750 0.0650 0.0750 65,792 +0.00(+7.14%)
Feb 13, 2026 0.0700 0 +0.00(+0.00%)
Feb 12, 2026 0.0750 0.0750 0.0650 0.0700 471,056 +0.00(+0.00%)
Feb 11, 2026 0.0700 0.0750 0.0700 0.0700 642,449 +0.01(+7.69%)
Feb 10, 2026 0.0650 0.0650 0.0650 0.0650 362,420 +0.00(+0.00%)
Feb 09, 2026 0.0650 0.0650 0.0600 0.0650 563,477 +0.00(+0.00%)
Feb 06, 2026 0.0650 0.0750 0.0650 0.0650 389,263 -0.01(-7.14%)
Feb 05, 2026 0.0700 0.0750 0.0700 0.0700 492,557 +0.00(+0.00%)
Feb 04, 2026 0.0700 0.0750 0.0700 0.0700 306,779 +0.01(+7.69%)
Feb 03, 2026 0.0650 0.0700 0.0650 0.0650 279,530 -0.01(-7.14%)
Feb 02, 2026 0.0700 0.0700 0.0700 0.0700 247,511 +0.00(+0.00%)
Jan 30, 2026 0.0750 0.0750 0.0700 0.0700 266,302 -0.00(-6.67%)
Jan 29, 2026 0.0750 0.0750 0.0700 0.0750 382,655 +0.00(+0.00%)
Jan 28, 2026 0.0800 0.0800 0.0750 0.0750 99,984 +0.00(+0.00%)
Jan 27, 2026 0.0750 0.0800 0.0700 0.0750 968,629 -0.01(-6.25%)
Jan 26, 2026 0.0850 0.0850 0.0800 0.0800 677,220 -0.01(-5.88%)
Jan 23, 2026 0.0850 0.0850 0.0800 0.0850 167,566 +0.00(+0.00%)
Jan 22, 2026 0.0900 0.0900 0.0850 0.0850 368,689 -0.01(-10.53%)
Jan 21, 2026 0.0900 0.1000 0.0900 0.0950 352,542 +0.00(+0.00%)
Jan 20, 2026 0.1000 0.1000 0.0950 0.0950 192,610 -0.01(-5.00%)
Jan 19, 2026 0.1100 0.1100 0.1000 0.1000 219,475 -0.01(-9.09%)
Jan 16, 2026 0.1100 0.1100 0.1050 0.1100 465,645 +0.01(+4.76%)
Jan 15, 2026 0.1050 0.1100 0.1000 0.1050 285,699 +0.00(+5.00%)
Jan 14, 2026 0.1050 0.1100 0.0950 0.1000 644,785 -0.01(-9.09%)
Jan 13, 2026 0.1000 0.1250 0.1000 0.1100 2,104,596 +0.01(+10.00%)
Jan 12, 2026 0.0950 0.1000 0.0900 0.1000 339,574 +0.01(+5.26%)
Jan 09, 2026 0.1000 0.1050 0.0950 0.0950 245,502 -0.01(-9.52%)
Jan 08, 2026 0.0950 0.1100 0.0900 0.1050 1,490,199 +0.01(+10.53%)
Jan 07, 2026 0.0700 0.0950 0.0700 0.0950 3,153,818 +0.02(+35.71%)
Jan 06, 2026 0.0700 0.0700 0.0650 0.0700 416,185 +0.00(+0.00%)
Jan 05, 2026 0.0700 0.0750 0.0650 0.0700 418,540 +0.01(+7.69%)
Jan 02, 2026 0.0650 0.0650 0.0600 0.0650 461,730 +0.00(+0.00%)
Dec 31, 2025 0.0650 0 +0.00(+0.00%)
Dec 30, 2025 0.0550 0.0650 0.0550 0.0650 1,105,672 +0.01(+8.33%)
Dec 29, 2025 0.0600 0.0600 0.0600 0.0600 113,633 -0.01(-7.69%)
Dec 24, 2025 0.0650 0 +0.00(+0.00%)
Dec 23, 2025 0.0650 0.0700 0.0600 0.0650 323,400 +0.00(+0.00%)
Dec 22, 2025 0.0650 0.0700 0.0650 0.0650 42,834 +0.00(+0.00%)
Dec 19, 2025 0.0650 0.0700 0.0600 0.0650 874,000 +0.00(+0.00%)
Dec 18, 2025 0.0600 0.0650 0.0600 0.0650 123,709 +0.01(+8.33%)
Dec 17, 2025 0.0650 0.0650 0.0600 0.0600 13,000 +0.00(+0.00%)
Dec 16, 2025 0.0600 0.0650 0.0600 0.0600 194,050 +0.00(+0.00%)
Dec 15, 2025 0.0650 0.0650 0.0600 0.0600 476,449 +0.00(+0.00%)
Dec 12, 2025 0.0700 0.0700 0.0600 0.0600 868,491 -0.01(-14.29%)
Dec 11, 2025 0.0700 0.0700 0.0700 0.0700 227,163 +0.00(+0.00%)
Dec 10, 2025 0.0750 0.0750 0.0700 0.0700 407,837 +0.00(+0.00%)
Dec 09, 2025 0.0700 0.0700 0.0700 0.0700 689,324 +0.01(+7.69%)
Dec 08, 2025 0.0700 0.0700 0.0650 0.0650 247,658 -0.01(-7.14%)
Dec 05, 2025 0.0700 0.0700 0.0700 0.0700 288,500 +0.00(+0.00%)
Dec 04, 2025 0.0750 0.0750 0.0700 0.0700 1,116,020 -0.00(-6.67%)
Dec 03, 2025 0.0850 0.0850 0.0750 0.0750 302,705 -0.01(-6.25%)
Dec 02, 2025 0.0800 0.0850 0.0750 0.0800 617,280 +0.01(+6.67%)
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.