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 0.2610 0.3575 0.2300 0.3575 150,306 +0.09(+31.68%)
Feb 23, 2026 0.3218 0.3290 0.2600 0.2715 73,924 -0.06(-17.48%)
Feb 20, 2026 0.3152 0.3290 0.3050 0.3290 51,226 -0.00(-0.27%)
Feb 19, 2026 0.3520 0.3600 0.2900 0.3299 211,921 -0.05(-13.14%)
Feb 18, 2026 0.3850 0.3850 0.3251 0.3798 27,167 -0.00(-0.31%)
Feb 17, 2026 0.3700 0.3900 0.3496 0.3810 21,441 -0.00(-0.24%)
Feb 13, 2026 0.3710 0.3950 0.3430 0.3819 103,207 +0.00(+1.30%)
Feb 12, 2026 0.3507 0.3950 0.3450 0.3770 28,197 +0.01(+2.03%)
Feb 11, 2026 0.4082 0.4260 0.3400 0.3695 55,905 +0.00(+0.68%)
Feb 10, 2026 0.3300 0.3920 0.3000 0.3670 315,366 -0.02(-6.35%)
Feb 09, 2026 0.3500 0.3920 0.3500 0.3919 45,756 +0.00(+0.49%)
Feb 06, 2026 0.3301 0.4170 0.3301 0.3900 111,712 +0.04(+10.17%)
Feb 05, 2026 0.3990 0.4591 0.3111 0.3540 182,486 -0.12(-24.66%)
Feb 04, 2026 0.4300 0.4699 0.3955 0.4699 86,461 +0.01(+2.15%)
Feb 03, 2026 0.4300 0.4645 0.4200 0.4600 41,698 +0.00(+0.00%)
Feb 02, 2026 0.4400 0.4920 0.4030 0.4600 44,404 -0.02(-4.21%)
Jan 30, 2026 0.4771 0.5011 0.4050 0.4802 70,656 -0.01(-2.00%)
Jan 29, 2026 0.4663 0.4900 0.4276 0.4900 41,642 +0.02(+4.37%)
Jan 28, 2026 0.4200 0.4800 0.4200 0.4695 100,441 -0.00(-0.78%)
Jan 27, 2026 0.4500 0.4799 0.4101 0.4732 51,955 +0.00(+0.68%)
Jan 26, 2026 0.4481 0.4795 0.4101 0.4700 6,607 +0.02(+4.89%)
Jan 23, 2026 0.4637 0.4637 0.4200 0.4481 41,222 -0.00(-0.42%)
Jan 22, 2026 0.4800 0.5012 0.4000 0.4500 80,430 -0.05(-10.00%)
Jan 21, 2026 0.4900 0.5200 0.4510 0.5000 11,464 +0.01(+2.04%)
Jan 20, 2026 0.4900 0.5200 0.4800 0.4900 47,243 -0.00(-0.53%)
Jan 16, 2026 0.4701 0.5000 0.4701 0.4926 14,671 -0.03(-6.15%)
Jan 15, 2026 0.4999 0.5249 0.4601 0.5249 9,121 -0.02(-3.69%)
Jan 14, 2026 0.5450 0.5450 0.4747 0.5450 1,269 +0.00(+0.00%)
Jan 13, 2026 0.5601 0.5601 0.4500 0.5450 51,530 -0.03(-4.70%)
Jan 12, 2026 0.5751 0.5900 0.5610 0.5719 11,638 -0.04(-6.09%)
Jan 09, 2026 0.5700 0.6100 0.5700 0.6090 24,555 +0.02(+3.22%)
Jan 08, 2026 0.5801 0.5900 0.5501 0.5900 27,273 -0.01(-1.26%)
Jan 07, 2026 0.6000 0.6100 0.5801 0.5975 77,481 -0.01(-2.05%)
Jan 06, 2026 0.5100 0.6150 0.4104 0.6100 56,277 +0.03(+5.17%)
Jan 05, 2026 0.5200 0.6000 0.5200 0.5800 49,366 -0.05(-7.91%)
Jan 02, 2026 0.6200 0.6298 0.6152 0.6298 8,732 -0.00(-0.03%)
Dec 31, 2025 0.6216 0.6300 0.6000 0.6300 212,215 +0.01(+1.34%)
Dec 30, 2025 0.6101 0.6400 0.6100 0.6217 59,982 -0.01(-1.32%)
Dec 29, 2025 0.5700 0.6788 0.5503 0.6300 260,262 +0.06(+10.53%)
Dec 26, 2025 0.5200 0.5999 0.5000 0.5700 122,644 +0.05(+9.40%)
Dec 24, 2025 0.4999 0.5210 0.4507 0.5210 95,601 +0.02(+4.22%)
Dec 23, 2025 0.4700 0.4999 0.4700 0.4999 100,462 +0.04(+9.89%)
Dec 22, 2025 0.3499 0.4649 0.3001 0.4549 318,794 +0.15(+49.84%)
Dec 19, 2025 0.3593 0.3593 0.3000 0.3036 125,588 -0.05(-14.93%)
Dec 18, 2025 0.2880 0.3594 0.2880 0.3569 26,373 +0.00(+0.08%)
Dec 17, 2025 0.3500 0.3600 0.3410 0.3566 16,371 -0.00(-0.89%)
Dec 16, 2025 0.3554 0.3598 0.3401 0.3598 32,571 +0.00(+0.06%)
Dec 15, 2025 0.3300 0.3596 0.2700 0.3596 254,459 +0.02(+5.80%)
Dec 12, 2025 0.3433 0.3433 0.3300 0.3399 24,550 -0.02(-5.58%)
Dec 11, 2025 0.3453 0.3600 0.3303 0.3600 46,498 -0.01(-2.70%)
Dec 10, 2025 0.3500 0.3700 0.3500 0.3700 18,112 -0.01(-1.93%)
Dec 09, 2025 0.3668 0.3773 0.3220 0.3773 52,779 -0.01(-3.26%)
Dec 08, 2025 0.3500 0.4000 0.3500 0.3900 52,424 -0.01(-2.50%)
Dec 05, 2025 0.4100 0.4192 0.3923 0.4000 7,195 -0.01(-2.32%)
Dec 04, 2025 0.3900 0.4148 0.3840 0.4095 80,598 +0.01(+2.37%)
Dec 03, 2025 0.3450 0.4000 0.3300 0.4000 184,046 +0.05(+14.45%)
Dec 02, 2025 0.3750 0.4000 0.3200 0.3495 117,050 -0.05(-13.38%)
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.