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 0.5032 0.5073 0.5032 0.5069 19,195 +0.00(+0.86%)
Feb 19, 2026 0.5046 0.5100 0.4950 0.5026 45,686 -0.01(-1.93%)
Feb 18, 2026 0.5200 0.5200 0.5062 0.5125 26,614 -0.01(-2.36%)
Feb 17, 2026 0.4950 0.5400 0.4950 0.5249 66,807 -0.02(-2.80%)
Feb 13, 2026 0.5348 0.5690 0.5300 0.5400 40,779 +0.01(+1.10%)
Feb 12, 2026 0.5430 0.5550 0.5173 0.5341 64,474 -0.01(-1.57%)
Feb 11, 2026 0.5356 0.5550 0.5318 0.5426 29,550 +0.00(+0.48%)
Feb 10, 2026 0.5630 0.5700 0.5400 0.5400 18,432 -0.02(-3.91%)
Feb 09, 2026 0.5763 0.5763 0.5400 0.5620 29,482 -0.00(-0.53%)
Feb 06, 2026 0.5250 0.5650 0.5250 0.5650 48,500 +0.02(+3.67%)
Feb 05, 2026 0.5602 0.5689 0.5393 0.5450 37,809 -0.02(-2.97%)
Feb 04, 2026 0.5384 0.5724 0.5320 0.5617 73,045 +0.03(+5.36%)
Feb 03, 2026 0.5530 0.5580 0.5331 0.5331 8,713 -0.02(-3.46%)
Feb 02, 2026 0.5500 0.5600 0.5351 0.5522 92,452 +0.00(+0.60%)
Jan 30, 2026 0.5417 0.5800 0.5398 0.5489 49,420 -0.03(-5.05%)
Jan 29, 2026 0.5642 0.5821 0.5595 0.5781 29,631 -0.00(-0.69%)
Jan 28, 2026 0.5900 0.5962 0.5736 0.5821 54,546 -0.00(-0.48%)
Jan 27, 2026 0.5800 0.5899 0.5570 0.5849 147,332 +0.04(+6.50%)
Jan 26, 2026 0.5696 0.5790 0.5387 0.5492 36,640 -0.03(-5.31%)
Jan 23, 2026 0.5612 0.5800 0.5550 0.5800 34,323 +0.01(+0.87%)
Jan 22, 2026 0.5500 0.5800 0.5419 0.5750 63,176 +0.02(+4.55%)
Jan 21, 2026 0.5500 0.5500 0.5337 0.5500 33,580 -0.01(-1.26%)
Jan 20, 2026 0.5641 0.5777 0.5500 0.5570 79,738 -0.01(-1.75%)
Jan 16, 2026 0.5562 0.5840 0.5240 0.5669 69,494 -0.01(-1.24%)
Jan 15, 2026 0.5394 0.5870 0.5199 0.5740 170,978 +0.02(+4.29%)
Jan 14, 2026 0.5100 0.5600 0.4950 0.5504 60,269 +0.05(+9.05%)
Jan 13, 2026 0.5200 0.5260 0.4941 0.5047 49,717 +0.00(+0.26%)
Jan 12, 2026 0.5178 0.5286 0.4955 0.5034 119,766 -0.01(-1.66%)
Jan 09, 2026 0.5200 0.5400 0.4948 0.5119 113,933 -0.03(-5.20%)
Jan 08, 2026 0.5470 0.5574 0.5250 0.5400 43,848 +0.01(+0.99%)
Jan 07, 2026 0.5600 0.5800 0.5257 0.5347 76,099 -0.04(-6.90%)
Jan 06, 2026 0.5800 0.5940 0.5716 0.5743 55,790 -0.02(-3.30%)
Jan 05, 2026 0.6000 0.6075 0.5865 0.5939 76,961 +0.01(+2.40%)
Jan 02, 2026 0.5579 0.5916 0.5345 0.5800 79,954 +0.04(+8.01%)
Dec 31, 2025 0.5490 0.5490 0.5200 0.5370 84,154 +0.04(+7.40%)
Dec 30, 2025 0.5268 0.5452 0.5000 0.5000 42,495 -0.03(-6.23%)
Dec 29, 2025 0.5468 0.5729 0.5033 0.5332 53,852 -0.07(-11.13%)
Dec 26, 2025 0.5000 0.6000 0.5000 0.6000 58,111 +0.06(+11.32%)
Dec 24, 2025 0.5138 0.5390 0.5138 0.5390 26,247 +0.04(+7.76%)
Dec 23, 2025 0.5159 0.5197 0.5002 0.5002 86,205 -0.02(-3.19%)
Dec 22, 2025 0.5400 0.5400 0.4770 0.5167 83,000 -0.01(-1.39%)
Dec 19, 2025 0.5052 0.5275 0.5050 0.5240 57,515 +0.02(+3.84%)
Dec 18, 2025 0.5224 0.5224 0.5000 0.5046 88,876 -0.03(-6.12%)
Dec 17, 2025 0.5500 0.5500 0.4983 0.5375 112,126 -0.02(-4.36%)
Dec 16, 2025 0.5500 0.5620 0.5268 0.5620 133,631 +0.03(+4.85%)
Dec 15, 2025 0.5400 0.5630 0.5209 0.5360 66,202 +0.00(+0.75%)
Dec 12, 2025 0.5543 0.5939 0.5136 0.5320 100,116 -0.04(-7.41%)
Dec 11, 2025 0.5999 0.5999 0.5546 0.5746 31,256 -0.00(-0.66%)
Dec 10, 2025 0.5800 0.5900 0.5784 0.5784 21,994 -0.01(-2.13%)
Dec 09, 2025 0.5566 0.5910 0.5255 0.5910 30,595 +0.05(+9.44%)
Dec 08, 2025 0.5685 0.5800 0.5258 0.5400 31,755 -0.03(-5.74%)
Dec 05, 2025 0.6330 0.6413 0.5500 0.5729 87,942 -0.03(-5.23%)
Dec 04, 2025 0.5903 0.6155 0.5903 0.6045 40,431 +0.01(+1.96%)
Dec 03, 2025 0.6121 0.6317 0.5822 0.5929 115,029 -0.02(-2.69%)
Dec 02, 2025 0.6023 0.6400 0.5988 0.6093 224,689 +0.01(+1.20%)
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.