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 (%)
Mar 02, 2026 0.8923 0 +0.02(+2.56%)
Feb 27, 2026 0.8319 0.8762 0.8085 0.8700 427,894 +0.03(+3.83%)
Feb 26, 2026 0.8500 0.8500 0.7724 0.8379 337,332 +0.02(+2.31%)
Feb 25, 2026 0.8287 0.8567 0.8045 0.8190 273,627 +0.00(+0.43%)
Feb 24, 2026 0.7997 0.8424 0.7760 0.8155 262,469 -0.03(-3.43%)
Feb 23, 2026 0.7960 0.8517 0.7500 0.8445 943,051 +0.09(+12.60%)
Feb 20, 2026 0.6722 0.7500 0.6330 0.7500 694,619 +0.10(+15.24%)
Feb 19, 2026 0.6437 0.6710 0.6200 0.6508 486,875 +0.01(+1.10%)
Feb 18, 2026 0.5990 0.6475 0.5910 0.6437 437,775 +0.06(+9.73%)
Feb 17, 2026 0.6100 0.6100 0.5440 0.5866 371,827 -0.01(-1.18%)
Feb 13, 2026 0.6063 0.6088 0.5530 0.5936 362,252 +0.00(+0.82%)
Feb 12, 2026 0.6580 0.6700 0.5878 0.5888 269,381 -0.07(-10.79%)
Feb 11, 2026 0.6150 0.6690 0.5824 0.6600 318,864 +0.05(+8.23%)
Feb 10, 2026 0.6089 0.6420 0.5850 0.6098 182,708 -0.03(-4.63%)
Feb 09, 2026 0.6200 0.6600 0.6200 0.6394 615,830 +0.03(+4.99%)
Feb 06, 2026 0.5546 0.6090 0.5540 0.6090 549,933 +0.05(+9.10%)
Feb 05, 2026 0.5739 0.5978 0.5370 0.5582 434,873 -0.05(-8.84%)
Feb 04, 2026 0.6412 0.6538 0.6000 0.6123 565,798 -0.00(-0.60%)
Feb 03, 2026 0.6000 0.6290 0.5700 0.6160 332,825 +0.05(+9.61%)
Feb 02, 2026 0.5670 0.5953 0.5388 0.5620 682,533 -0.02(-3.10%)
Jan 30, 2026 0.6100 0.7000 0.5649 0.5800 1,008,640 -0.08(-12.77%)
Jan 29, 2026 0.6900 0.7200 0.6400 0.6649 547,810 -0.01(-1.47%)
Jan 28, 2026 0.6640 0.6932 0.6400 0.6748 1,375,034 +0.06(+9.37%)
Jan 27, 2026 0.6042 0.6360 0.5783 0.6170 445,726 +0.01(+2.22%)
Jan 26, 2026 0.6400 0.6893 0.5962 0.6036 1,369,383 +0.00(+0.55%)
Jan 23, 2026 0.6000 0.6247 0.5940 0.6003 991,220 +0.01(+2.09%)
Jan 22, 2026 0.5319 0.5957 0.5300 0.5880 582,236 +0.03(+6.18%)
Jan 21, 2026 0.5472 0.5800 0.5264 0.5538 1,216,173 +0.01(+2.01%)
Jan 20, 2026 0.5200 0.5475 0.5200 0.5429 688,116 +0.04(+7.65%)
Jan 16, 2026 0.4751 0.5110 0.4671 0.5043 714,561 +0.01(+1.18%)
Jan 15, 2026 0.5086 0.5255 0.4953 0.4984 242,530 -0.02(-4.04%)
Jan 14, 2026 0.5148 0.5303 0.5000 0.5194 523,015 +0.00(+0.02%)
Jan 13, 2026 0.5280 0.5500 0.5033 0.5193 657,693 +0.01(+1.82%)
Jan 12, 2026 0.4900 0.5111 0.4810 0.5100 492,686 +0.05(+10.85%)
Jan 09, 2026 0.4591 0.4972 0.4519 0.4601 436,255 -0.01(-1.48%)
Jan 08, 2026 0.4503 0.4750 0.4384 0.4670 307,997 +0.00(+1.04%)
Jan 07, 2026 0.4593 0.4800 0.4487 0.4622 272,865 -0.02(-3.41%)
Jan 06, 2026 0.4900 0.5018 0.4628 0.4785 850,316 -0.00(-0.21%)
Jan 05, 2026 0.4721 0.4900 0.4675 0.4795 761,543 +0.02(+4.58%)
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.