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 0.6500 0.6600 0.6000 0.6500 376,895 +0.00(+0.00%)
Feb 12, 2026 0.7500 0.7500 0.6000 0.6500 585,864 -0.07(-9.72%)
Feb 11, 2026 0.7600 0.7700 0.7200 0.7200 178,562 -0.05(-6.49%)
Feb 10, 2026 0.7900 0.7900 0.7400 0.7700 157,540 -0.01(-1.28%)
Feb 09, 2026 0.7600 0.7900 0.7400 0.7800 249,327 +0.01(+1.30%)
Feb 06, 2026 0.7500 0.7800 0.7000 0.7700 573,593 +0.06(+8.45%)
Feb 05, 2026 0.7400 0.7400 0.6700 0.7100 340,920 -0.05(-6.58%)
Feb 04, 2026 0.7200 0.8000 0.7200 0.7600 1,385,512 +0.10(+15.15%)
Feb 03, 2026 0.6400 0.6800 0.6400 0.6600 534,668 +0.03(+4.76%)
Feb 02, 2026 0.6300 0.6800 0.6100 0.6300 380,662 -0.04(-5.97%)
Jan 30, 2026 0.6700 0.7100 0.6100 0.6700 713,505 -0.05(-6.94%)
Jan 29, 2026 0.7700 0.7700 0.6400 0.7200 1,093,612 -0.03(-4.00%)
Jan 28, 2026 0.6600 0.8400 0.6400 0.7500 2,379,834 +0.16(+27.12%)
Jan 27, 2026 0.6300 0.6400 0.5600 0.5900 339,437 -0.02(-3.28%)
Jan 26, 2026 0.5300 0.6900 0.5200 0.6100 1,571,760 +0.13(+27.08%)
Jan 23, 2026 0.4350 0.4900 0.4350 0.4800 646,196 +0.05(+11.63%)
Jan 22, 2026 0.4200 0.4300 0.4150 0.4300 820,423 +0.01(+2.38%)
Jan 21, 2026 0.4200 0.4225 0.4150 0.4200 920,999 +0.00(+0.00%)
Jan 20, 2026 0.3950 0.4250 0.3900 0.4200 618,438 +0.02(+6.33%)
Jan 19, 2026 0.4100 0.4100 0.3900 0.3950 736,049 -0.01(-2.47%)
Jan 16, 2026 0.4100 0.4200 0.3850 0.4050 732,804 -0.01(-2.41%)
Jan 15, 2026 0.4300 0.4300 0.4150 0.4150 206,435 -0.01(-2.35%)
Jan 14, 2026 0.4250 0.4300 0.4200 0.4250 469,460 +0.01(+1.19%)
Jan 13, 2026 0.4525 0.4550 0.4150 0.4200 858,281 -0.03(-6.67%)
Jan 12, 2026 0.4550 0.4650 0.4500 0.4500 172,413 -0.01(-1.10%)
Jan 09, 2026 0.4500 0.4650 0.4450 0.4550 234,517 +0.01(+1.11%)
Jan 08, 2026 0.4400 0.4500 0.4250 0.4500 119,724 +0.02(+4.65%)
Jan 07, 2026 0.4300 0.4550 0.4150 0.4300 523,285 -0.03(-5.49%)
Jan 06, 2026 0.4600 0.4600 0.4500 0.4550 441,419 -0.01(-1.09%)
Jan 05, 2026 0.4450 0.4600 0.4450 0.4600 362,963 +0.02(+4.55%)
Jan 02, 2026 0.4500 0.4600 0.4000 0.4400 578,052 -0.01(-2.22%)
Dec 31, 2025 0.4500 0 -0.03(-6.25%)
Dec 30, 2025 0.5200 0.5300 0.4700 0.4800 576,633 -0.01(-2.04%)
Dec 29, 2025 0.5000 0.5100 0.4900 0.4900 251,840 -0.01(-1.01%)
Dec 24, 2025 0.4950 0 +0.01(+1.02%)
Dec 23, 2025 0.4900 0.5000 0.4850 0.4900 108,394 +0.00(+0.00%)
Dec 22, 2025 0.4950 0.5000 0.4850 0.4900 222,588 -0.01(-2.00%)
Dec 19, 2025 0.4750 0.5000 0.4600 0.5000 204,350 +0.01(+2.04%)
Dec 18, 2025 0.5200 0.5200 0.4800 0.4900 229,835 -0.01(-2.00%)
Dec 17, 2025 0.4900 0.5400 0.4900 0.5000 362,447 -0.03(-5.66%)
Dec 16, 2025 0.5500 0.5500 0.5100 0.5300 300,093 -0.06(-10.17%)
Dec 15, 2025 0.5800 0.6000 0.5600 0.5900 194,363 +0.02(+3.51%)
Dec 12, 2025 0.5800 0.5800 0.5500 0.5700 134,899 +0.01(+1.79%)
Dec 11, 2025 0.5800 0.5800 0.5600 0.5600 70,882 +0.00(+0.00%)
Dec 10, 2025 0.5500 0.5600 0.5500 0.5600 10,004 +0.02(+3.70%)
Dec 09, 2025 0.5800 0.5900 0.5400 0.5400 197,525 -0.03(-5.26%)
Dec 08, 2025 0.5600 0.5700 0.5500 0.5700 57,083 +0.01(+1.79%)
Dec 05, 2025 0.5700 0.5700 0.5600 0.5600 168,275 -0.02(-3.45%)
Dec 04, 2025 0.5800 0.5800 0.5600 0.5800 94,907 +0.00(+0.00%)
Dec 03, 2025 0.5600 0.5800 0.5600 0.5800 16,521 +0.01(+1.75%)
Dec 02, 2025 0.5700 0.5800 0.5600 0.5700 138,377 -0.01(-1.72%)
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.