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 0.5100 0.5100 0.4650 0.4750 237,024 +0.00(+0.00%)
Feb 17, 2026 0.5300 0.5300 0.4650 0.4750 492,793 -0.05(-8.65%)
Feb 13, 2026 0.5200 0 +0.03(+6.12%)
Feb 12, 2026 0.5000 0.5300 0.4700 0.4900 1,189,167 +0.02(+4.26%)
Feb 11, 2026 0.4500 0.4700 0.4200 0.4700 1,249,989 +0.05(+11.90%)
Feb 10, 2026 0.3700 0.4350 0.3700 0.4200 1,377,860 +0.06(+16.67%)
Feb 09, 2026 0.3700 0.3700 0.3600 0.3600 102,649 -0.01(-2.70%)
Feb 06, 2026 0.3800 0.3850 0.3650 0.3700 245,436 -0.01(-2.63%)
Feb 05, 2026 0.3750 0.3800 0.3700 0.3800 161,913 +0.00(+0.00%)
Feb 04, 2026 0.3750 0.3800 0.3650 0.3800 275,001 +0.01(+1.33%)
Feb 03, 2026 0.3650 0.3800 0.3550 0.3750 450,813 +0.02(+4.17%)
Feb 02, 2026 0.3500 0.3650 0.3450 0.3600 188,501 +0.02(+4.35%)
Jan 30, 2026 0.3950 0.3950 0.3400 0.3450 541,249 -0.04(-10.39%)
Jan 29, 2026 0.3850 0.4000 0.3800 0.3850 69,224 +0.00(+0.00%)
Jan 28, 2026 0.3800 0.3850 0.3700 0.3850 353,700 +0.01(+2.67%)
Jan 27, 2026 0.3600 0.4400 0.3500 0.3750 2,009,392 +0.02(+5.63%)
Jan 26, 2026 0.3400 0.3550 0.3400 0.3550 773,458 +0.01(+2.90%)
Jan 23, 2026 0.3450 0.3450 0.3400 0.3450 210,758 +0.00(+0.00%)
Jan 22, 2026 0.3400 0.3450 0.3350 0.3450 187,165 +0.00(+1.47%)
Jan 21, 2026 0.3500 0.3500 0.3400 0.3400 71,937 -0.00(-1.45%)
Jan 20, 2026 0.3550 0.3550 0.3450 0.3450 248,408 -0.01(-1.43%)
Jan 19, 2026 0.3550 0.3550 0.3500 0.3500 21,743 +0.00(+0.00%)
Jan 16, 2026 0.3500 0.3550 0.3500 0.3500 714,588 +0.01(+1.45%)
Jan 15, 2026 0.3500 0.3500 0.3450 0.3450 562,402 -0.01(-1.43%)
Jan 14, 2026 0.3500 0.3500 0.3400 0.3500 144,500 +0.00(+0.00%)
Jan 13, 2026 0.3600 0.3600 0.3450 0.3500 573,250 -0.01(-2.78%)
Jan 12, 2026 0.3500 0.3600 0.3400 0.3600 366,762 +0.02(+7.46%)
Jan 09, 2026 0.3400 0.3500 0.3350 0.3350 69,250 -0.01(-4.29%)
Jan 08, 2026 0.3550 0.3550 0.3500 0.3500 72,600 +0.00(+0.00%)
Jan 07, 2026 0.3500 0.3500 0.3400 0.3500 103,843 +0.01(+1.45%)
Jan 06, 2026 0.3600 0.3600 0.3450 0.3450 156,681 -0.01(-1.43%)
Jan 05, 2026 0.3600 0.3750 0.3450 0.3500 335,139 -0.02(-5.41%)
Jan 02, 2026 0.3650 0.3700 0.3600 0.3700 49,094 +0.01(+2.78%)
Dec 31, 2025 0.3600 0 -0.02(-5.26%)
Dec 30, 2025 0.3900 0.4050 0.3700 0.3800 440,217 +0.01(+1.33%)
Dec 29, 2025 0.3850 0.3900 0.3750 0.3750 63,703 -0.02(-3.85%)
Dec 24, 2025 0.3900 0 +0.00(+0.00%)
Dec 23, 2025 0.3800 0.3900 0.3800 0.3900 77,731 +0.02(+4.00%)
Dec 22, 2025 0.3850 0.3850 0.3650 0.3750 46,029 -0.01(-1.32%)
Dec 19, 2025 0.3950 0.4000 0.3450 0.3800 485,458 -0.02(-3.80%)
Dec 18, 2025 0.4000 0.4150 0.3950 0.3950 229,550 -0.01(-1.25%)
Dec 17, 2025 0.3950 0.4150 0.3950 0.4000 215,400 +0.00(+0.00%)
Dec 16, 2025 0.4000 0.4050 0.4000 0.4000 60,001 +0.00(+0.00%)
Dec 15, 2025 0.4150 0.4150 0.3950 0.4000 131,029 +0.00(+0.00%)
Dec 12, 2025 0.3900 0.4200 0.3850 0.4000 348,510 +0.01(+2.56%)
Dec 11, 2025 0.4050 0.4050 0.3900 0.3900 202,723 -0.02(-4.88%)
Dec 10, 2025 0.4200 0.4200 0.4000 0.4100 150,325 -0.02(-3.53%)
Dec 09, 2025 0.4100 0.4300 0.3900 0.4250 146,219 +0.00(+0.00%)
Dec 08, 2025 0.4350 0.4350 0.4100 0.4250 50,594 -0.01(-2.30%)
Dec 05, 2025 0.4500 0.4500 0.4250 0.4350 54,400 -0.02(-3.33%)
Dec 04, 2025 0.4600 0.4700 0.4500 0.4500 56,600 -0.02(-3.23%)
Dec 03, 2025 0.4800 0.4800 0.4600 0.4650 71,436 -0.01(-3.12%)
Dec 02, 2025 0.4700 0.4900 0.4700 0.4800 43,670 +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.