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 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Feb 17, 2026 0.1350 0.1400 0.1300 0.1300 4,156 -0.01(-10.34%)
Feb 13, 2026 0.1450 0 -0.01(-3.33%)
Feb 12, 2026 0.1500 0.1500 0.1500 0.1500 3,446 +0.00(+0.00%)
Feb 11, 2026 0.1500 0.1500 0.1500 0.1500 9,794 +0.03(+25.00%)
Feb 10, 2026 0.1200 0.1200 0.1200 0.1200 20,506 -0.01(-7.69%)
Feb 09, 2026 0.1650 0.1650 0.1300 0.1300 14,710 -0.04(-21.21%)
Feb 06, 2026 0.1300 0.1650 0.1200 0.1650 5,666 +0.04(+26.92%)
Feb 05, 2026 0.1700 0.1700 0.1300 0.1300 11,500 -0.01(-3.70%)
Feb 04, 2026 0.1350 0.1700 0.1200 0.1350 143,150 +0.01(+3.85%)
Feb 03, 2026 0.1500 0.1500 0.1300 0.1300 89,500 -0.02(-13.33%)
Feb 02, 2026 0.1500 0.1500 0.1400 0.1500 12,000 +0.00(+0.00%)
Jan 30, 2026 0.1500 0.1500 0.1400 0.1500 25,300 +0.00(+0.00%)
Jan 29, 2026 0.1550 0.1700 0.1500 0.1500 13,500 -0.02(-11.76%)
Jan 28, 2026 0.1550 0.1700 0.1400 0.1700 40,850 +0.01(+3.03%)
Jan 27, 2026 0.1800 0.1800 0.1650 0.1650 68,780 +0.01(+3.13%)
Jan 26, 2026 0.1800 0.1800 0.1600 0.1600 541,105 -0.07(-30.43%)
Jan 22, 2026 0.2300 0.2300 0 +0.02(+6.98%)
Jan 21, 2026 0.2200 0.2200 0.2150 0.2150 2,900 -0.01(-2.27%)
Jan 20, 2026 0.2100 0.2200 0.2100 0.2200 16,520 +0.01(+4.76%)
Jan 19, 2026 0.2300 0.2300 0.2100 0.2100 2,000 -0.02(-8.70%)
Jan 16, 2026 0.2300 0.2300 0.2300 0.2300 2,000 -0.00(-2.13%)
Jan 14, 2026 0.2350 0.2350 0 +0.03(+14.63%)
Jan 13, 2026 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+2.50%)
Jan 12, 2026 0.2100 0.2100 0.2000 0.2000 33,264 +0.02(+11.11%)
Jan 09, 2026 0.2050 0.2050 0.1800 0.1800 29,500 -0.05(-20.00%)
Jan 08, 2026 0.2300 0.2400 0.2250 0.2250 17,611 -0.02(-10.00%)
Jan 07, 2026 0.2400 0.2600 0.2300 0.2500 133,000 +0.02(+6.38%)
Jan 06, 2026 0.2250 0.2350 0.2250 0.2350 1,500 -0.01(-2.08%)
Jan 05, 2026 0.2500 0.2500 0.2300 0.2400 22,613 -0.01(-4.00%)
Jan 02, 2026 0.2100 0.2500 0.1900 0.2500 31,100 +0.07(+38.89%)
Dec 31, 2025 0.1800 0 +0.00(+0.00%)
Dec 30, 2025 0.2200 0.2200 0.1750 0.1800 35,400 -0.02(-10.00%)
Dec 29, 2025 0.2200 0.2300 0.2000 0.2000 137,482 -0.03(-13.04%)
Dec 24, 2025 0.2300 0 -0.02(-8.00%)
Dec 23, 2025 0.2300 0.2500 0.2300 0.2500 90,800 +0.02(+8.70%)
Dec 22, 2025 0.2400 0.2600 0.2200 0.2300 262,816 +0.07(+43.75%)
Dec 19, 2025 0.1600 0.1600 0.1600 0.1600 19,148 -0.03(-15.79%)
Dec 18, 2025 0.2050 0.2550 0.1900 0.1900 10,134 -0.08(-28.30%)
Dec 17, 2025 0.2400 0.2650 0.2100 0.2650 218,753 +0.04(+15.22%)
Dec 16, 2025 0.2050 0.2300 0.2050 0.2300 97,139 +0.03(+15.00%)
Dec 15, 2025 0.1700 0.2500 0.1700 0.2000 100,617 +0.03(+17.65%)
Dec 12, 2025 0.1500 0.1700 0.1500 0.1700 171,500 +0.06(+54.55%)
Dec 11, 2025 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Dec 10, 2025 0.1200 0.1200 0.1100 0.1100 28,000 -0.01(-8.33%)
Dec 09, 2025 0.1600 0.1600 0.1200 0.1200 4,000 -0.02(-11.11%)
Dec 08, 2025 0.1300 0.1600 0.1300 0.1350 136,550 +0.01(+3.85%)
Dec 04, 2025 0.1300 0.1300 100 -0.01(-10.34%)
Dec 03, 2025 0.1400 0.1500 0.1350 0.1450 107,165 +0.01(+11.54%)
Dec 02, 2025 0.1300 0.1300 0.1300 0.1300 100,000 +0.01(+8.33%)
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.