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 23, 2026 0.1400 0.1400 0.1350 0.1400 67,399 +0.01(+5.66%)
Feb 20, 2026 0.1350 0.1350 0.1300 0.1325 18,000 -0.00(-1.85%)
Feb 19, 2026 0.1350 0.1350 0.1250 0.1350 43,250 +0.00(+0.00%)
Feb 18, 2026 0.1350 0.1350 0.1350 0.1350 4,500 +0.01(+3.85%)
Feb 17, 2026 0.1250 0.1300 0.1250 0.1300 10,000 +0.00(+0.00%)
Feb 13, 2026 0.1300 0 -0.01(-3.70%)
Feb 12, 2026 0.1350 0.1350 0.1350 0.1350 9,000 +0.01(+3.85%)
Feb 11, 2026 0.1250 0.1350 0.1250 0.1300 30,106 +0.00(+0.00%)
Feb 10, 2026 0.1350 0.1450 0.1150 0.1300 130,350 -0.01(-10.34%)
Feb 09, 2026 0.1650 0.1650 0.1450 0.1450 11,378 +0.00(+3.57%)
Feb 06, 2026 0.1400 0.1500 0.1400 0.1400 34,505 -0.01(-6.67%)
Feb 05, 2026 0.1500 0.1500 0.1500 0.1500 7,820 -0.01(-3.23%)
Feb 04, 2026 0.1550 0.1550 0.1500 0.1550 7,550 +0.01(+3.33%)
Feb 03, 2026 0.1650 0.1650 0.1500 0.1500 45,943 -0.01(-3.23%)
Feb 02, 2026 0.1500 0.1600 0.1500 0.1550 130,511 +0.01(+3.33%)
Jan 30, 2026 0.1500 0.1500 0.1500 0.1500 1,001 +0.00(+0.00%)
Jan 29, 2026 0.1400 0.1500 0.1350 0.1500 62,500 +0.01(+7.14%)
Jan 28, 2026 0.1500 0.1500 0.1400 0.1400 102,300 +0.00(+0.00%)
Jan 27, 2026 0.1500 0.1500 0.1400 0.1400 10,268 +0.00(+0.00%)
Jan 26, 2026 0.1450 0.1450 0.1400 0.1400 58,500 -0.00(-3.45%)
Jan 23, 2026 0.1450 0.1450 0.1450 0.1450 2,125 +0.00(+0.00%)
Jan 22, 2026 0.1500 0.1500 0.1400 0.1450 18,420 +0.00(+0.00%)
Jan 21, 2026 0.1500 0.1550 0.1300 0.1450 35,000 -0.02(-9.38%)
Jan 20, 2026 0.1700 0.1700 0.1550 0.1600 99,101 -0.01(-8.57%)
Jan 19, 2026 0.1700 0.1750 0.1650 0.1750 90,703 +0.01(+6.06%)
Jan 16, 2026 0.1650 0.1700 0.1550 0.1650 58,100 +0.01(+3.13%)
Jan 15, 2026 0.1500 0.1600 0.1450 0.1600 43,776 +0.01(+3.23%)
Jan 14, 2026 0.1400 0.1600 0.1400 0.1550 198,397 +0.02(+14.81%)
Jan 13, 2026 0.1350 0.1350 0.1350 0.1350 77,062 +0.01(+8.00%)
Jan 12, 2026 0.1300 0.1350 0.1250 0.1250 48,500 +0.00(+0.00%)
Jan 09, 2026 0.1200 0.1550 0.1200 0.1250 35,518 +0.01(+8.70%)
Jan 08, 2026 0.1100 0.1200 0.1100 0.1150 56,525 +0.00(+0.00%)
Jan 07, 2026 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Jan 06, 2026 0.1200 0.1200 0.1100 0.1150 69,139 -0.00(-4.17%)
Jan 05, 2026 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+4.35%)
Jan 02, 2026 0.1100 0.1150 0.1050 0.1150 15,000 +0.01(+9.52%)
Dec 31, 2025 0.1050 0 -0.01(-4.55%)
Dec 30, 2025 0.1100 0.1150 0.1100 0.1100 43,500 -0.01(-4.35%)
Dec 29, 2025 0.1250 0.1250 0.1100 0.1150 271,500 -0.00(-4.17%)
Dec 23, 2025 0.1200 0 +0.00(+0.00%)
Dec 22, 2025 0.1250 0.1300 0.1200 0.1200 101,500 -0.01(-7.69%)
Dec 19, 2025 0.1300 0.1300 0.1300 0.1300 40,500 +0.00(+0.00%)
Dec 18, 2025 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Dec 17, 2025 0.1300 0.1350 0.1300 0.1300 7,800 +0.00(+0.00%)
Dec 16, 2025 0.1400 0.1400 0.1300 0.1300 9,500 +0.00(+0.00%)
Dec 15, 2025 0.1350 0.1400 0.1200 0.1300 53,000 -0.01(-7.14%)
Dec 12, 2025 0.1350 0.1400 0.1300 0.1400 10,500 +0.01(+3.70%)
Dec 11, 2025 0.1350 0.1400 0.1300 0.1350 24,745 +0.00(+0.00%)
Dec 10, 2025 0.1250 0.1350 0.1250 0.1350 9,500 +0.01(+3.85%)
Dec 09, 2025 0.1400 0.1500 0.1250 0.1300 54,000 -0.01(-7.14%)
Dec 08, 2025 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Dec 05, 2025 0.1450 0.1450 0.1400 0.1400 3,000 -0.00(-3.45%)
Dec 04, 2025 0.1500 0.1500 0.1450 0.1450 74,500 -0.01(-3.33%)
Dec 03, 2025 0.1500 0.1500 0.1350 0.1500 53,500 +0.00(+0.00%)
Dec 02, 2025 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
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.