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 0.1900 0.2000 0.1898 0.1898 102,850 -0.01(-5.10%)
Feb 23, 2026 0.2138 0.2143 0.2000 0.2000 75,841 -0.01(-4.76%)
Feb 20, 2026 0.2100 0.2100 0.2100 0.2100 1,050 +0.02(+10.53%)
Feb 19, 2026 0.1900 0.2150 0.1900 0.1900 520 -0.04(-15.67%)
Feb 18, 2026 0.2142 0.2253 0.2142 0.2253 1,000 +0.01(+4.26%)
Feb 17, 2026 0.2161 0.2161 0.2161 0.2161 1,000 -0.00(-1.46%)
Feb 13, 2026 0.2104 0.2193 0.1510 0.2193 13,800 -0.00(-0.54%)
Feb 12, 2026 0.2410 0.2410 0.2000 0.2205 7,550 -0.02(-8.51%)
Feb 11, 2026 0.2410 0.2410 0.2410 0.2410 2,000 +0.01(+4.78%)
Feb 10, 2026 0.2250 0.2300 0.2250 0.2300 2,220 -0.01(-5.74%)
Feb 09, 2026 0.2100 0.2440 0.2100 0.2440 37,000 +0.01(+3.83%)
Feb 06, 2026 0.2500 0.2500 0.1900 0.2350 21,250 +0.01(+5.38%)
Feb 05, 2026 0.2518 0.2520 0.2150 0.2230 23,350 -0.04(-13.60%)
Feb 04, 2026 0.2581 0.2581 0.2581 0.2581 1,000 +0.01(+3.24%)
Feb 03, 2026 0.2500 0.2500 0.2500 0.2500 25,000 +0.03(+12.11%)
Feb 02, 2026 0.2230 0.2230 0.2230 0.2230 1,750 -0.00(-0.89%)
Jan 29, 2026 0.2250 0 -0.02(-10.00%)
Jan 28, 2026 0.2500 0.2500 0.2499 0.2500 2,620 -0.02(-5.66%)
Jan 27, 2026 0.2800 0.2800 0.2634 0.2650 39,525 +0.00(+0.00%)
Jan 26, 2026 0.2650 0.2650 0.2650 0.2650 7,350 +0.00(+0.00%)
Jan 23, 2026 0.2650 0.2867 0.2650 0.2650 34,046 -0.01(-1.85%)
Jan 22, 2026 0.2800 0.2800 0.2700 0.2700 38,245 -0.01(-2.88%)
Jan 21, 2026 0.2600 0.2780 0.2600 0.2780 14,042 +0.03(+11.07%)
Jan 20, 2026 0.2600 0.2787 0.2500 0.2503 89,520 +0.02(+6.74%)
Jan 16, 2026 0.2400 0.2400 0.2200 0.2345 81,217 +0.02(+11.67%)
Jan 15, 2026 0.2000 0.2100 0.2000 0.2100 99,714 -0.02(-10.03%)
Jan 14, 2026 0.2100 0.2334 0.2100 0.2334 35,841 +0.01(+5.37%)
Jan 13, 2026 0.2215 0.2215 0.2215 0.2215 8,000 -0.01(-4.53%)
Jan 12, 2026 0.2350 0.2545 0.2147 0.2320 100,800 -0.00(-1.28%)
Jan 09, 2026 0.2238 0.2350 0.2238 0.2350 18,800 -0.01(-2.08%)
Jan 08, 2026 0.2310 0.2500 0.2300 0.2400 545,790 +0.02(+9.09%)
Jan 07, 2026 0.2200 0.2517 0.2200 0.2200 100,000 +0.02(+10.00%)
Jan 06, 2026 0.2100 0.2100 0.1813 0.2000 54,580 -0.00(-1.53%)
Jan 05, 2026 0.2031 0.2100 0.2031 0.2031 81,250 +0.05(+32.31%)
Dec 30, 2025 0.1535 0 +0.00(+0.72%)
Dec 29, 2025 0.1850 0.1850 0.1524 0.1524 461,600 -0.02(-10.62%)
Dec 26, 2025 0.1912 0.1912 0.1705 0.1705 28,500 +0.00(+0.29%)
Dec 23, 2025 0.1700 0 -0.01(-8.11%)
Dec 22, 2025 0.1800 0.2128 0.1800 0.1850 352,486 +0.01(+2.78%)
Dec 19, 2025 0.1900 0.2089 0.1800 0.1800 23,210 -0.01(-5.26%)
Dec 17, 2025 0.1900 0 +0.00(+0.00%)
Dec 16, 2025 0.1900 0.1900 0.1900 0.1900 182,121 +0.03(+18.75%)
Dec 15, 2025 0.1600 0.1700 0.1565 0.1600 216,751 -0.01(-3.61%)
Dec 12, 2025 0.1800 0.1800 0.1660 0.1660 100,506 +0.01(+8.14%)
Dec 11, 2025 0.1650 0.1650 0.1429 0.1535 388,908 +0.00(+2.33%)
Dec 10, 2025 0.1500 0.1500 0.1500 0.1500 65,000 +0.00(+0.00%)
Dec 09, 2025 0.1500 0.1500 0.1500 0.1500 30,000 -0.02(-11.76%)
Dec 08, 2025 0.1600 0.1700 0.1600 0.1700 82,032 -0.01(-8.11%)
Dec 05, 2025 0.1850 0.1850 0.1850 0.1850 15,000 -0.01(-2.63%)
Dec 04, 2025 0.1850 0.1900 0.1750 0.1900 122,458 +0.03(+18.75%)
Dec 03, 2025 0.1850 0.1850 0.1600 0.1600 194,545 -0.05(-22.74%)
Dec 02, 2025 0.1800 0.2071 0.1800 0.2071 286,077 +0.06(+39.37%)
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.