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 18, 2026 0.8000 0.8300 0.7700 0.7900 380,208 +0.03(+3.95%)
Feb 17, 2026 0.7900 0.7900 0.7400 0.7600 318,203 -0.02(-2.56%)
Feb 13, 2026 0.7800 0 -0.01(-1.27%)
Feb 12, 2026 0.8100 0.8100 0.7500 0.7900 355,602 -0.03(-3.66%)
Feb 11, 2026 0.8000 0.8200 0.7900 0.8200 137,215 +0.02(+2.50%)
Feb 10, 2026 0.7900 0.8100 0.7700 0.8000 71,652 +0.01(+1.27%)
Feb 09, 2026 0.8000 0.8300 0.7500 0.7900 466,867 +0.01(+1.28%)
Feb 06, 2026 0.7100 0.8000 0.7100 0.7800 374,811 +0.05(+6.85%)
Feb 05, 2026 0.8100 0.8100 0.7000 0.7300 504,042 -0.07(-8.75%)
Feb 04, 2026 0.8300 0.8700 0.7900 0.8000 519,021 +0.02(+2.56%)
Feb 03, 2026 0.7300 0.7900 0.6700 0.7800 965,506 +0.04(+5.41%)
Feb 02, 2026 0.7100 0.7500 0.7100 0.7400 263,272 -0.03(-3.90%)
Jan 30, 2026 0.7300 0.7800 0.7000 0.7700 555,539 +0.00(+0.00%)
Jan 29, 2026 0.8300 0.8600 0.7200 0.7700 815,537 -0.09(-10.47%)
Jan 28, 2026 0.8900 0.8900 0.8300 0.8600 234,593 -0.02(-2.27%)
Jan 27, 2026 0.9000 0.9100 0.8500 0.8800 221,882 +0.00(+0.00%)
Jan 26, 2026 0.9100 0.9300 0.8700 0.8800 380,113 +0.00(+0.00%)
Jan 23, 2026 0.8200 0.9000 0.8100 0.8800 528,168 +0.04(+4.76%)
Jan 22, 2026 0.9200 0.9200 0.8200 0.8400 1,025,519 -0.09(-9.68%)
Jan 21, 2026 0.9200 0.9400 0.9000 0.9300 261,315 +0.03(+3.33%)
Jan 20, 2026 0.9200 0.9300 0.8800 0.9000 554,882 -0.02(-2.17%)
Jan 19, 2026 0.9700 0.9700 0.9200 0.9200 429,812 -0.05(-5.15%)
Jan 16, 2026 0.9400 0.9700 0.9100 0.9700 353,401 +0.03(+3.19%)
Jan 15, 2026 0.9500 0.9600 0.9000 0.9400 480,296 -0.03(-3.09%)
Jan 14, 2026 0.9400 0.9700 0.8700 0.9700 775,641 +0.02(+2.11%)
Jan 13, 2026 0.9600 0.9700 0.9100 0.9500 794,513 +0.00(+0.00%)
Jan 12, 2026 0.8800 0.9500 0.8600 0.9500 1,311,200 +0.11(+13.10%)
Jan 09, 2026 0.8500 0.9200 0.8100 0.8400 1,983,010 +0.02(+2.44%)
Jan 08, 2026 0.8000 0.9500 0.7500 0.8200 4,063,230 +0.04(+5.13%)
Jan 07, 2026 0.6500 0.7900 0.6500 0.7800 1,551,536 +0.14(+21.88%)
Jan 06, 2026 0.6000 0.6500 0.6000 0.6400 695,180 +0.04(+6.67%)
Jan 05, 2026 0.5700 0.6000 0.5600 0.6000 704,920 +0.03(+5.26%)
Jan 02, 2026 0.5500 0.5700 0.5300 0.5700 491,708 +0.04(+7.55%)
Dec 31, 2025 0.5300 0 -0.01(-1.85%)
Dec 30, 2025 0.5100 0.5500 0.5100 0.5400 379,418 +0.03(+5.88%)
Dec 29, 2025 0.5300 0.5300 0.5000 0.5100 490,871 +0.00(+0.00%)
Dec 24, 2025 0.5100 0 +0.02(+3.03%)
Dec 23, 2025 0.5100 0.5200 0.4900 0.4950 257,725 -0.03(-4.81%)
Dec 22, 2025 0.4900 0.5200 0.4750 0.5200 423,552 +0.05(+9.47%)
Dec 19, 2025 0.4700 0.4850 0.4650 0.4750 441,768 +0.01(+1.06%)
Dec 18, 2025 0.4750 0.5000 0.4700 0.4700 366,127 +0.00(+0.00%)
Dec 17, 2025 0.4650 0.4900 0.4600 0.4700 342,646 +0.01(+2.17%)
Dec 16, 2025 0.4900 0.4900 0.4550 0.4600 310,456 -0.02(-4.17%)
Dec 15, 2025 0.5100 0.5200 0.4800 0.4800 239,871 -0.02(-4.00%)
Dec 12, 2025 0.5200 0.5300 0.5000 0.5000 326,399 -0.02(-3.85%)
Dec 11, 2025 0.5000 0.5400 0.4950 0.5200 539,720 +0.03(+5.05%)
Dec 10, 2025 0.5100 0.5100 0.4900 0.4950 177,439 -0.03(-4.81%)
Dec 09, 2025 0.4800 0.5200 0.4750 0.5200 409,636 +0.05(+9.47%)
Dec 08, 2025 0.4750 0.4850 0.4700 0.4750 105,789 -0.01(-1.04%)
Dec 05, 2025 0.4950 0.4950 0.4650 0.4800 331,804 -0.02(-4.00%)
Dec 04, 2025 0.5100 0.5200 0.4900 0.5000 439,483 -0.02(-3.85%)
Dec 03, 2025 0.5300 0.5400 0.5100 0.5200 551,695 -0.01(-1.89%)
Dec 02, 2025 0.5100 0.5400 0.5000 0.5300 468,052 +0.01(+1.92%)
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.