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 24, 2026 0.1400 0.1500 0.1250 0.1250 208,572 -0.01(-3.85%)
Feb 23, 2026 0.1350 0.1350 0.1300 0.1300 43,000 +0.00(+0.00%)
Feb 20, 2026 0.1300 0.1300 0.1300 0.1300 9,500 +0.01(+4.00%)
Feb 19, 2026 0.1250 0.1250 0.1250 0.1250 71,600 +0.00(+0.00%)
Feb 18, 2026 0.1250 0.1350 0.1250 0.1250 47,500 +0.01(+8.70%)
Feb 17, 2026 0.1050 0.1150 0.1050 0.1150 42,500 +0.01(+9.52%)
Feb 12, 2026 0.1050 0 -0.01(-12.50%)
Feb 10, 2026 0.1200 0.1200 0 -0.01(-4.00%)
Feb 09, 2026 0.1250 0.1250 0.1250 0.1250 8,000 +0.01(+4.17%)
Feb 06, 2026 0.1200 0.1200 0.1200 0.1200 7,000 -0.01(-4.00%)
Feb 05, 2026 0.1250 0.1250 0.1250 0.1250 79,000 -0.01(-3.85%)
Feb 04, 2026 0.1300 0.1400 0.1300 0.1300 46,000 +0.00(+0.00%)
Feb 03, 2026 0.1300 0.1300 0.1300 0.1300 30,500 +0.00(+0.00%)
Feb 02, 2026 0.1300 0.1300 0.1200 0.1300 49,500 +0.00(+0.00%)
Jan 30, 2026 0.1300 0.1300 0.1300 0.1300 50,400 +0.00(+0.00%)
Jan 29, 2026 0.1300 0.1300 0.1300 0.1300 93,000 +0.00(+0.00%)
Jan 28, 2026 0.1250 0.1300 0.1250 0.1300 53,800 +0.01(+4.00%)
Jan 27, 2026 0.1250 0.1250 0.1250 0.1250 100,000 +0.00(+0.00%)
Jan 26, 2026 0.1250 0.1250 0.1250 0.1250 112,600 +0.01(+4.17%)
Jan 23, 2026 0.1100 0.1200 0.1100 0.1200 14,500 +0.00(+0.00%)
Jan 20, 2026 0.1200 0.1200 0 -0.01(-4.00%)
Jan 15, 2026 0.1250 0 +0.00(+0.00%)
Jan 14, 2026 0.1250 0.1300 0.1250 0.1250 1,000 +0.01(+4.17%)
Jan 13, 2026 0.1200 0.1200 0.1200 0.1200 18,166 +0.00(+0.00%)
Jan 12, 2026 0.1200 0.1200 0.1200 0.1200 13,400 +0.00(+0.00%)
Jan 08, 2026 0.1200 0.1200 0 +0.00(+0.00%)
Jan 06, 2026 0.1200 0.1200 0 +0.02(+20.00%)
Jan 02, 2026 0.1000 0 -0.01(-9.09%)
Dec 30, 2025 0.1100 0 +0.01(+15.79%)
Dec 29, 2025 0.0900 0.1000 0.0850 0.0950 574,280 +0.01(+5.56%)
Dec 23, 2025 0.0900 0 -0.01(-10.00%)
Dec 19, 2025 0.1000 0 +0.00(+0.00%)
Dec 18, 2025 0.0900 0.1000 0.0900 0.1000 28,500 +0.00(+0.00%)
Dec 17, 2025 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Dec 16, 2025 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-10.00%)
Dec 15, 2025 0.1100 0.1100 0.1000 0.1000 232,502 +0.00(+0.00%)
Dec 12, 2025 0.1000 0.1000 0.1000 0.1000 100,000 -0.01(-9.09%)
Dec 11, 2025 0.1100 0.1100 0.1100 0.1100 11,000 +0.00(+0.00%)
Dec 10, 2025 0.0900 0.1100 0.0900 0.1100 20,500 +0.02(+22.22%)
Dec 09, 2025 0.0900 0.0950 0.0900 0.0900 26,000 -0.01(-5.26%)
Dec 05, 2025 0.0950 0 +0.00(+0.00%)
Dec 02, 2025 0.0950 0.0950 0 +0.01(+5.56%)
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.