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 0.5850 0.6100 0.5749 0.5970 1,148,507 +0.01(+2.23%)
Feb 23, 2026 0.5399 0.6100 0.5315 0.5840 1,263,247 +0.04(+8.15%)
Feb 20, 2026 0.5400 0.5400 0.5101 0.5400 443,132 +0.04(+7.70%)
Feb 19, 2026 0.4837 0.5200 0.4741 0.5014 433,373 +0.03(+5.67%)
Feb 18, 2026 0.4836 0.5000 0.4710 0.4745 321,277 -0.00(-0.73%)
Feb 17, 2026 0.4900 0.4900 0.4482 0.4780 483,401 +0.02(+3.28%)
Feb 13, 2026 0.4946 0.5040 0.4600 0.4628 396,796 -0.01(-1.34%)
Feb 12, 2026 0.5398 0.5398 0.4691 0.4691 391,973 -0.06(-11.82%)
Feb 11, 2026 0.5400 0.5400 0.5100 0.5320 426,170 -0.01(-1.48%)
Feb 10, 2026 0.5200 0.5440 0.5015 0.5400 442,291 +0.01(+2.53%)
Feb 09, 2026 0.5190 0.5500 0.5157 0.5267 604,647 +0.01(+1.42%)
Feb 06, 2026 0.4862 0.5200 0.4610 0.5193 546,274 +0.04(+9.44%)
Feb 05, 2026 0.5210 0.5210 0.4600 0.4745 981,208 -0.03(-6.43%)
Feb 04, 2026 0.5400 0.5700 0.5000 0.5071 720,302 -0.03(-5.46%)
Feb 03, 2026 0.5000 0.5463 0.5000 0.5364 1,084,603 +0.04(+7.28%)
Feb 02, 2026 0.5400 0.5400 0.4690 0.5000 880,074 -0.02(-2.91%)
Jan 30, 2026 0.4826 0.5330 0.4690 0.5150 1,766,483 -0.03(-5.85%)
Jan 29, 2026 0.5530 0.5790 0.5000 0.5470 1,181,702 -0.01(-1.33%)
Jan 28, 2026 0.6000 0.6325 0.5300 0.5544 1,668,317 -0.05(-8.06%)
Jan 27, 2026 0.6190 0.6300 0.5801 0.6030 1,499,872 -0.02(-2.74%)
Jan 26, 2026 0.6100 0.6700 0.5910 0.6200 3,428,343 +0.02(+3.42%)
Jan 23, 2026 0.6000 0.6160 0.5700 0.5995 1,695,079 -0.00(-0.25%)
Jan 22, 2026 0.6185 0.6370 0.5985 0.6010 1,710,840 -0.00(-0.50%)
Jan 21, 2026 0.6719 0.6719 0.6000 0.6040 1,629,297 -0.02(-2.58%)
Jan 20, 2026 0.7000 0.7000 0.6150 0.6200 1,856,586 -0.02(-3.26%)
Jan 16, 2026 0.6300 0.6455 0.5925 0.6409 1,690,846 +0.01(+1.39%)
Jan 15, 2026 0.6468 0.6468 0.5900 0.6321 766,086 +0.02(+2.90%)
Jan 14, 2026 0.6323 0.6570 0.5827 0.6143 1,292,900 +0.01(+1.54%)
Jan 13, 2026 0.6680 0.6680 0.6000 0.6050 2,068,069 -0.04(-5.84%)
Jan 12, 2026 0.6500 0.7020 0.6170 0.6425 1,644,415 +0.04(+6.83%)
Jan 09, 2026 0.5899 0.6260 0.5805 0.6014 1,333,417 +0.02(+3.69%)
Jan 08, 2026 0.5920 0.6190 0.5700 0.5800 1,361,576 -0.01(-2.03%)
Jan 07, 2026 0.6380 0.6500 0.5800 0.5920 2,699,985 -0.08(-11.72%)
Jan 06, 2026 0.6800 0.6800 0.6500 0.6706 3,288,094 -0.01(-1.97%)
Jan 05, 2026 0.6380 0.7299 0.6000 0.6841 6,205,796 +0.13(+22.84%)
Jan 02, 2026 0.5460 0.5775 0.5170 0.5569 432,499 +0.02(+4.68%)
Dec 31, 2025 0.4956 0.5380 0.4956 0.5320 571,478 +0.01(+1.53%)
Dec 30, 2025 0.5512 0.5512 0.5200 0.5240 457,118 -0.01(-1.13%)
Dec 29, 2025 0.5400 0.5590 0.5071 0.5300 623,543 -0.02(-4.25%)
Dec 26, 2025 0.5380 0.5780 0.5250 0.5535 771,837 +0.03(+6.44%)
Dec 24, 2025 0.4899 0.5205 0.4667 0.5200 513,986 +0.03(+6.12%)
Dec 23, 2025 0.4677 0.4900 0.4520 0.4900 852,581 +0.03(+5.99%)
Dec 22, 2025 0.4717 0.5028 0.4555 0.4623 3,016,118 -0.01(-2.67%)
Dec 19, 2025 0.4460 0.4858 0.4340 0.4750 1,012,905 +0.02(+5.00%)
Dec 18, 2025 0.4360 0.4661 0.4360 0.4524 647,583 -0.01(-1.65%)
Dec 17, 2025 0.4572 0.4844 0.4400 0.4600 1,300,162 +0.02(+5.24%)
Dec 16, 2025 0.4686 0.4950 0.4353 0.4371 1,213,737 -0.04(-7.59%)
Dec 15, 2025 0.5280 0.5287 0.4635 0.4730 1,377,675 -0.01(-1.25%)
Dec 12, 2025 0.6200 0.6320 0.4700 0.4790 2,534,298 -0.12(-20.17%)
Dec 11, 2025 0.5829 0.6300 0.5740 0.6000 1,033,530 +0.03(+4.62%)
Dec 10, 2025 0.5795 0.5810 0.5270 0.5735 571,775 +0.02(+3.24%)
Dec 09, 2025 0.5410 0.5864 0.5300 0.5555 544,300 +0.01(+2.68%)
Dec 08, 2025 0.5700 0.6150 0.5373 0.5410 383,857 -0.03(-5.09%)
Dec 05, 2025 0.5850 0.6110 0.5700 0.5700 469,878 -0.02(-2.56%)
Dec 04, 2025 0.6380 0.6428 0.5700 0.5850 552,892 -0.03(-5.06%)
Dec 03, 2025 0.6453 0.6537 0.6162 0.6162 634,220 -0.01(-1.88%)
Dec 02, 2025 0.6200 0.6330 0.6000 0.6280 449,659 -0.01(-0.79%)
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.