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 0.3700 0.3750 0.3450 0.3500 55,900 -0.01(-1.41%)
Feb 19, 2026 0.3700 0.3750 0.3550 0.3550 52,000 -0.01(-2.74%)
Feb 18, 2026 0.3750 0.3750 0.3600 0.3650 28,500 +0.01(+2.82%)
Feb 17, 2026 0.3500 0.3800 0.3200 0.3550 72,209 +0.00(+0.00%)
Feb 13, 2026 0.3550 0 +0.02(+7.58%)
Feb 12, 2026 0.3400 0.3400 0.3300 0.3300 15,800 +0.01(+3.13%)
Feb 11, 2026 0.3500 0.3500 0.3200 0.3200 7,500 -0.02(-5.88%)
Feb 10, 2026 0.3250 0.3450 0.3200 0.3400 25,500 +0.02(+6.25%)
Feb 09, 2026 0.3250 0.3250 0.3100 0.3200 5,395 +0.01(+3.23%)
Feb 06, 2026 0.3100 0.3200 0.2800 0.3100 41,325 +0.03(+10.71%)
Feb 05, 2026 0.2900 0.2900 0.2700 0.2800 36,600 -0.02(-6.67%)
Feb 04, 2026 0.3200 0.3200 0.3000 0.3000 76,940 -0.02(-4.76%)
Feb 03, 2026 0.3300 0.3350 0.3100 0.3150 16,530 -0.01(-1.56%)
Feb 02, 2026 0.3300 0.3400 0.3200 0.3200 4,212 -0.01(-1.54%)
Jan 30, 2026 0.3300 0.3350 0.3250 0.3250 9,500 -0.01(-2.99%)
Jan 29, 2026 0.3300 0.3450 0.3150 0.3350 37,491 +0.00(+0.00%)
Jan 28, 2026 0.3200 0.3350 0.3200 0.3350 37,000 +0.02(+4.69%)
Jan 27, 2026 0.3200 0.3200 0.3200 0.3200 2,000 +0.01(+3.23%)
Jan 26, 2026 0.3100 0.3150 0.3050 0.3100 51,200 +0.00(+0.00%)
Jan 23, 2026 0.3000 0.3100 0.2950 0.3100 12,600 -0.01(-1.59%)
Jan 22, 2026 0.3000 0.3150 0.2900 0.3150 11,500 +0.02(+5.00%)
Jan 21, 2026 0.3000 0.3050 0.2900 0.3000 18,900 +0.02(+7.14%)
Jan 20, 2026 0.3100 0.3200 0.2800 0.2800 53,053 -0.03(-9.68%)
Jan 19, 2026 0.3350 0.3350 0.2900 0.3100 144,712 -0.03(-8.82%)
Jan 16, 2026 0.3400 0.3450 0.3400 0.3400 5,299 +0.00(+0.00%)
Jan 15, 2026 0.3700 0.3700 0.3200 0.3400 78,980 -0.02(-6.85%)
Jan 14, 2026 0.3600 0.3650 0.3500 0.3650 7,500 +0.01(+1.39%)
Jan 13, 2026 0.3600 0.3650 0.3200 0.3600 74,464 +0.00(+0.00%)
Jan 12, 2026 0.3600 0.3650 0.3550 0.3600 43,232 +0.01(+2.86%)
Jan 09, 2026 0.3400 0.3600 0.3300 0.3500 34,281 +0.00(+0.00%)
Jan 08, 2026 0.3650 0.3650 0.3450 0.3500 37,238 +0.00(+0.00%)
Jan 07, 2026 0.3650 0.3650 0.3500 0.3500 139,582 +0.00(+0.00%)
Jan 06, 2026 0.3650 0.3650 0.3500 0.3500 15,358 -0.01(-2.78%)
Jan 05, 2026 0.3500 0.3750 0.3450 0.3600 116,044 +0.01(+2.86%)
Jan 02, 2026 0.3400 0.3500 0.3400 0.3500 8,000 +0.01(+2.94%)
Dec 31, 2025 0.3400 0 +0.00(+0.00%)
Dec 30, 2025 0.3450 0.3500 0.3300 0.3400 31,288 -0.00(-1.45%)
Dec 29, 2025 0.3150 0.3550 0.3100 0.3450 36,350 -0.02(-4.17%)
Dec 24, 2025 0.3600 0 +0.00(+0.00%)
Dec 23, 2025 0.3700 0.3800 0.3600 0.3600 21,910 -0.02(-5.26%)
Dec 22, 2025 0.3650 0.3800 0.3600 0.3800 20,900 +0.01(+2.70%)
Dec 19, 2025 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+2.78%)
Dec 18, 2025 0.3650 0.3700 0.3600 0.3600 8,500 +0.01(+2.86%)
Dec 17, 2025 0.3800 0.3850 0.3500 0.3500 106,579 -0.03(-6.67%)
Dec 16, 2025 0.3700 0.3900 0.3650 0.3750 41,717 -0.01(-1.32%)
Dec 15, 2025 0.3950 0.4000 0.3700 0.3800 33,860 -0.02(-5.00%)
Dec 12, 2025 0.4100 0.4200 0.3950 0.4000 119,990 -0.01(-3.61%)
Dec 11, 2025 0.4150 0.4150 0.3900 0.4150 4,470 +0.02(+6.41%)
Dec 10, 2025 0.3850 0.3900 0.3850 0.3900 27,238 +0.01(+2.63%)
Dec 09, 2025 0.3800 0.3800 0.3750 0.3800 2,500 +0.01(+1.33%)
Dec 08, 2025 0.3950 0.3950 0.3750 0.3750 24,000 -0.02(-5.06%)
Dec 05, 2025 0.4000 0.4000 0.3850 0.3950 25,000 +0.01(+1.28%)
Dec 04, 2025 0.3900 0.4000 0.3500 0.3900 28,416 -0.01(-2.50%)
Dec 03, 2025 0.3950 0.4000 0.3950 0.4000 15,434 +0.01(+2.56%)
Dec 02, 2025 0.4100 0.4100 0.3900 0.3900 19,045 -0.01(-2.50%)
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.