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 20, 2026 0.1500 0.1500 0.1450 0.1500 50,282 +0.00(+0.00%)
Feb 19, 2026 0.1450 0.1600 0.1450 0.1500 130,000 +0.00(+0.00%)
Feb 18, 2026 0.1500 0.1500 0.1500 0.1500 54,000 +0.01(+3.45%)
Feb 17, 2026 0.1550 0.1550 0.1450 0.1450 155,055 -0.01(-3.33%)
Feb 13, 2026 0.1500 0 +0.00(+0.00%)
Feb 12, 2026 0.1550 0.1550 0.1500 0.1500 71,983 +0.00(+0.00%)
Feb 11, 2026 0.1600 0.1650 0.1500 0.1500 258,509 -0.01(-6.25%)
Feb 10, 2026 0.1650 0.1650 0.1600 0.1600 32,131 +0.00(+0.00%)
Feb 06, 2026 0.1600 0 -0.01(-3.03%)
Feb 05, 2026 0.1600 0.1650 0.1600 0.1650 51,255 -0.01(-2.94%)
Feb 04, 2026 0.1700 0.1700 0.1450 0.1700 189,506 +0.00(+0.00%)
Feb 03, 2026 0.1700 0.1750 0.1700 0.1700 3,800 -0.01(-5.56%)
Feb 02, 2026 0.1750 0.1800 0.1750 0.1800 61,436 +0.01(+2.86%)
Jan 30, 2026 0.1800 0.1800 0.1750 0.1750 35,391 +0.00(+2.94%)
Jan 29, 2026 0.1700 0.1700 0.1700 0.1700 47,005 -0.00(-2.86%)
Jan 28, 2026 0.1700 0.1750 0.1650 0.1750 34,630 +0.00(+0.00%)
Jan 27, 2026 0.1750 0.1750 0.1750 0.1750 8,529 +0.00(+2.94%)
Jan 26, 2026 0.1750 0.1750 0.1700 0.1700 28,000 -0.01(-5.56%)
Jan 23, 2026 0.1850 0.1850 0.1750 0.1800 54,585 +0.00(+0.00%)
Jan 22, 2026 0.1800 0.1800 0.1750 0.1800 16,092 +0.00(+0.00%)
Jan 21, 2026 0.1800 0.1800 0.1800 0.1800 4,515 +0.01(+2.86%)
Jan 20, 2026 0.1850 0.1850 0.1750 0.1750 76,227 -0.01(-2.78%)
Jan 19, 2026 0.1950 0.1950 0.1800 0.1800 80,290 -0.01(-5.26%)
Jan 16, 2026 0.1900 0.1950 0.1850 0.1900 80,289 -0.01(-2.56%)
Jan 15, 2026 0.2000 0.2000 0.1900 0.1950 59,656 +0.00(+0.00%)
Jan 14, 2026 0.1900 0.2000 0.1750 0.1950 101,575 +0.02(+8.33%)
Jan 13, 2026 0.1750 0.1950 0.1700 0.1800 429,250 +0.01(+2.86%)
Jan 12, 2026 0.1850 0.1950 0.1750 0.1750 149,904 -0.05(-22.22%)
Jan 09, 2026 0.1800 0.2250 0.1750 0.2250 191,719 +0.05(+25.00%)
Jan 08, 2026 0.1850 0.1900 0.1750 0.1800 189,457 -0.01(-2.70%)
Jan 07, 2026 0.2000 0.2100 0.1850 0.1850 857,098 -0.02(-11.90%)
Jan 06, 2026 0.2100 0.2100 0.2050 0.2100 60,690 -0.01(-2.33%)
Jan 05, 2026 0.2150 0.2150 0.2050 0.2150 74,552 +0.00(+0.00%)
Jan 02, 2026 0.2250 0.2300 0.2100 0.2150 114,306 +0.01(+2.38%)
Dec 31, 2025 0.2100 0 +0.00(+0.00%)
Dec 30, 2025 0.2200 0.2200 0.2100 0.2100 79,240 -0.01(-4.55%)
Dec 29, 2025 0.2350 0.2500 0.2100 0.2200 133,800 -0.02(-8.33%)
Dec 24, 2025 0.2400 0 +0.01(+4.35%)
Dec 23, 2025 0.2200 0.2300 0.2150 0.2300 74,199 +0.01(+4.55%)
Dec 22, 2025 0.2450 0.2450 0.2100 0.2200 621,221 -0.02(-10.20%)
Dec 19, 2025 0.2550 0.2650 0.2400 0.2450 234,000 -0.02(-7.55%)
Dec 18, 2025 0.3000 0.3000 0.2550 0.2650 203,500 -0.03(-10.17%)
Dec 17, 2025 0.3150 0.3250 0.2850 0.2950 345,281 -0.02(-4.84%)
Dec 16, 2025 0.2700 0.3100 0.2600 0.3100 359,768 +0.03(+10.71%)
Dec 15, 2025 0.2650 0.2850 0.2600 0.2800 214,938 +0.03(+12.00%)
Dec 12, 2025 0.2100 0.2500 0.2100 0.2500 711,640 +0.04(+19.05%)
Dec 11, 2025 0.2100 0.2100 0.2100 0.2100 52,100 +0.00(+0.00%)
Dec 10, 2025 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Dec 09, 2025 0.2200 0.2200 0.2100 0.2100 19,580 -0.02(-6.67%)
Dec 08, 2025 0.2100 0.2250 0.2050 0.2250 197,135 +0.02(+7.14%)
Dec 05, 2025 0.2100 0.2200 0.2050 0.2100 349,000 +0.00(+0.00%)
Dec 04, 2025 0.2075 0.2100 0.1950 0.2100 146,971 +0.00(+0.00%)
Dec 03, 2025 0.2100 0.2100 0.2100 0.2100 102,000 -0.01(-2.33%)
Dec 02, 2025 0.2200 0.2250 0.2150 0.2150 116,413 -0.01(-4.44%)
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.