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 13, 2026 0.7000 0.7200 0.6700 0.7200 116,105 +0.00(+0.00%)
Feb 12, 2026 0.7600 0.7600 0.7100 0.7200 118,486 -0.02(-2.70%)
Feb 11, 2026 0.7600 0.7600 0.7300 0.7400 51,317 -0.01(-1.33%)
Feb 10, 2026 0.7900 0.7900 0.7400 0.7500 251,350 -0.03(-3.85%)
Feb 09, 2026 0.7900 0.7900 0.7500 0.7800 147,497 +0.01(+1.30%)
Feb 06, 2026 0.7600 0.7800 0.7600 0.7700 33,119 +0.01(+1.32%)
Feb 05, 2026 0.7900 0.7900 0.7600 0.7600 85,502 -0.02(-2.56%)
Feb 04, 2026 0.7700 0.8000 0.7700 0.7800 101,265 +0.02(+2.63%)
Feb 03, 2026 0.7600 0.8100 0.7600 0.7600 109,694 +0.02(+2.70%)
Feb 02, 2026 0.7000 0.7400 0.6600 0.7400 176,022 -0.02(-2.63%)
Jan 30, 2026 0.8200 0.8200 0.7350 0.7600 682,827 -0.08(-9.52%)
Jan 29, 2026 0.8300 0.8400 0.7700 0.8400 235,274 +0.00(+0.00%)
Jan 28, 2026 0.7200 0.8400 0.7200 0.8400 309,383 +0.09(+12.00%)
Jan 27, 2026 0.7300 0.7600 0.7200 0.7500 323,774 +0.00(+0.00%)
Jan 26, 2026 0.7500 0.7600 0.7100 0.7500 204,334 +0.01(+1.35%)
Jan 23, 2026 0.7400 0.7600 0.7300 0.7400 221,089 +0.02(+2.78%)
Jan 22, 2026 0.7300 0.7500 0.7000 0.7200 233,423 +0.01(+1.41%)
Jan 21, 2026 0.7100 0.7600 0.7000 0.7100 143,422 +0.01(+1.43%)
Jan 20, 2026 0.7200 0.7700 0.7000 0.7000 309,695 -0.03(-4.11%)
Jan 19, 2026 0.7400 0.7400 0.7200 0.7300 98,250 +0.01(+1.39%)
Jan 16, 2026 0.7300 0.7400 0.7200 0.7200 242,344 -0.01(-1.37%)
Jan 15, 2026 0.7400 0.7400 0.7200 0.7300 87,280 -0.01(-1.35%)
Jan 14, 2026 0.7200 0.7400 0.7100 0.7400 212,159 +0.05(+7.25%)
Jan 13, 2026 0.7000 0.7200 0.6900 0.6900 169,654 -0.01(-1.43%)
Jan 12, 2026 0.6800 0.7400 0.6500 0.7000 292,049 +0.04(+6.06%)
Jan 09, 2026 0.6500 0.6600 0.6400 0.6600 88,736 +0.02(+3.13%)
Jan 08, 2026 0.6500 0.6600 0.6400 0.6400 41,460 -0.01(-1.54%)
Jan 07, 2026 0.6800 0.6800 0.6500 0.6500 53,362 -0.02(-2.99%)
Jan 06, 2026 0.6800 0.6900 0.6600 0.6700 97,527 +0.00(+0.00%)
Jan 05, 2026 0.6300 0.7000 0.6300 0.6700 287,883 +0.02(+3.08%)
Jan 02, 2026 0.6800 0.6800 0.6300 0.6500 167,006 +0.01(+1.56%)
Dec 31, 2025 0.6400 0 +0.01(+1.59%)
Dec 30, 2025 0.6100 0.6500 0.5900 0.6300 98,665 +0.01(+1.61%)
Dec 29, 2025 0.5600 0.6400 0.5600 0.6200 330,443 +0.06(+10.71%)
Dec 24, 2025 0.5600 0 +0.00(+0.00%)
Dec 23, 2025 0.5900 0.5900 0.5600 0.5600 347,550 -0.02(-3.45%)
Dec 22, 2025 0.6000 0.6200 0.5700 0.5800 369,211 -0.01(-1.69%)
Dec 19, 2025 0.6000 0.6200 0.5800 0.5900 291,358 +0.00(+0.00%)
Dec 18, 2025 0.6300 0.6300 0.5600 0.5900 522,032 -0.04(-6.35%)
Dec 17, 2025 0.6500 0.6500 0.6300 0.6300 153,908 -0.01(-1.56%)
Dec 16, 2025 0.6700 0.6800 0.6300 0.6400 121,494 -0.02(-3.03%)
Dec 15, 2025 0.6800 0.6900 0.6600 0.6600 60,431 -0.01(-1.49%)
Dec 12, 2025 0.6900 0.7000 0.6700 0.6700 93,957 -0.01(-1.47%)
Dec 11, 2025 0.6700 0.7100 0.6600 0.6800 187,641 +0.01(+1.49%)
Dec 10, 2025 0.6900 0.7200 0.6600 0.6700 210,264 +0.00(+0.00%)
Dec 09, 2025 0.6600 0.7000 0.6600 0.6700 189,855 +0.01(+1.52%)
Dec 08, 2025 0.7000 0.7000 0.6600 0.6600 118,450 -0.04(-5.71%)
Dec 05, 2025 0.6800 0.7000 0.6700 0.7000 111,646 +0.02(+2.94%)
Dec 04, 2025 0.7000 0.7100 0.6800 0.6800 80,752 -0.01(-1.45%)
Dec 03, 2025 0.6900 0.7000 0.6800 0.6900 66,000 -0.01(-1.43%)
Dec 02, 2025 0.7000 0.7000 0.6700 0.7000 145,357 +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.