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 0.1300 0.1497 0.1005 0.1497 89,665 +0.01(+6.93%)
Feb 19, 2026 0.1367 0.1433 0.1355 0.1400 27,250 +0.00(+2.41%)
Feb 18, 2026 0.1599 0.1599 0.1367 0.1367 36,049 +0.00(+1.03%)
Feb 17, 2026 0.1450 0.1450 0.1353 0.1353 65,000 -0.02(-15.33%)
Feb 13, 2026 0.1401 0.1599 0.1301 0.1598 158,144 -0.02(-10.97%)
Feb 12, 2026 0.1795 0.1795 0.1600 0.1795 55,980 +0.02(+12.19%)
Feb 11, 2026 0.1500 0.1600 0.1357 0.1600 66,600 -0.02(-11.11%)
Feb 10, 2026 0.1800 0.1800 0.1800 0.1800 20,000 +0.02(+12.57%)
Feb 06, 2026 0.1599 0 +0.01(+6.53%)
Feb 05, 2026 0.1103 0.1501 0.1103 0.1501 52,701 -0.01(-6.19%)
Feb 04, 2026 0.1500 0.1600 0.1200 0.1600 16,700 -0.01(-6.43%)
Feb 03, 2026 0.1900 0.1900 0.1577 0.1710 73,277 -0.02(-10.00%)
Feb 02, 2026 0.1850 0.1999 0.1850 0.1900 137,683 +0.01(+5.56%)
Jan 30, 2026 0.1998 0.1998 0.1800 0.1800 148,599 +0.01(+5.88%)
Jan 29, 2026 0.1850 0.1950 0.1502 0.1700 198,930 -0.00(-0.12%)
Jan 28, 2026 0.1799 0.1999 0.1100 0.1702 142,325 -0.00(-0.06%)
Jan 27, 2026 0.1899 0.1899 0.1604 0.1703 60,657 -0.01(-5.39%)
Jan 26, 2026 0.1850 0.1870 0.1700 0.1800 405,134 -0.01(-3.69%)
Jan 23, 2026 0.1415 0.1869 0.1415 0.1869 13,203 -0.00(-0.05%)
Jan 22, 2026 0.1301 0.1870 0.1301 0.1870 410,338 +0.01(+5.06%)
Jan 21, 2026 0.1600 0.1869 0.1203 0.1780 312,725 +0.06(+46.62%)
Jan 20, 2026 0.1401 0.1401 0.1212 0.1214 36,623 -0.02(-13.29%)
Jan 16, 2026 0.1300 0.1500 0.1210 0.1400 135,249 -0.01(-5.72%)
Jan 15, 2026 0.1455 0.1489 0.1100 0.1485 364,484 +0.00(+2.41%)
Jan 14, 2026 0.1490 0.1490 0.1400 0.1450 225,000 +0.00(+0.00%)
Jan 13, 2026 0.1142 0.1450 0.1141 0.1450 177,686 +0.00(+0.00%)
Jan 12, 2026 0.1277 0.1480 0.1141 0.1450 258,600 +0.00(+0.00%)
Jan 09, 2026 0.1101 0.1474 0.1101 0.1450 191,866 +0.03(+25.98%)
Jan 08, 2026 0.1250 0.1250 0.1151 0.1151 253,318 -0.01(-5.66%)
Jan 07, 2026 0.1002 0.1240 0.0950 0.1220 402,964 +0.00(+1.67%)
Jan 06, 2026 0.1499 0.1499 0.0750 0.1200 268,690 +0.02(+20.00%)
Jan 05, 2026 0.1000 0.1000 0.0950 0.1000 208,637 -0.01(-9.09%)
Jan 02, 2026 0.1000 0.1100 0.0900 0.1100 165,230 +0.01(+10.00%)
Dec 31, 2025 0.1000 0.1050 0.0905 0.1000 164,240 +0.00(+0.00%)
Dec 30, 2025 0.0950 0.1094 0.0950 0.1000 204,948 -0.00(-4.76%)
Dec 29, 2025 0.1000 0.1050 0.0999 0.1050 175,383 +0.00(+1.25%)
Dec 26, 2025 0.1000 0.1094 0.1000 0.1037 158,192 +0.00(+3.70%)
Dec 24, 2025 0.1000 0.1000 0.0900 0.1000 112,490 +0.00(+0.00%)
Dec 23, 2025 0.1100 0.1100 0.1000 0.1000 440,309 -0.00(-0.40%)
Dec 22, 2025 0.1100 0.1499 0.1004 0.1004 98,788 -0.01(-8.73%)
Dec 19, 2025 0.1102 0.1102 0.1100 0.1100 127,251 +0.01(+9.78%)
Dec 18, 2025 0.1000 0.1300 0.1000 0.1002 106,193 -0.01(-8.49%)
Dec 17, 2025 0.1000 0.1099 0.1000 0.1095 82,764 +0.01(+9.50%)
Dec 16, 2025 0.1000 0.1099 0.1000 0.1000 60,338 +0.00(+0.00%)
Dec 15, 2025 0.1000 0.1595 0.1000 0.1000 71,313 +0.00(+0.00%)
Dec 12, 2025 0.1000 0.1599 0.1000 0.1000 67,111 -0.04(-28.57%)
Dec 11, 2025 0.1200 0.1400 0.0700 0.1400 150,558 +0.02(+16.67%)
Dec 10, 2025 0.1000 0.1600 0.0999 0.1200 80,076 +0.02(+20.00%)
Dec 09, 2025 0.1300 0.1300 0.0600 0.1000 71,275 -0.03(-23.08%)
Dec 08, 2025 0.1300 0.1300 0.1203 0.1300 20,201 -0.05(-27.66%)
Dec 05, 2025 0.1500 0.1799 0.1205 0.1797 142,681 +0.04(+28.36%)
Dec 04, 2025 0.1301 0.1400 0.1300 0.1400 99,023 +0.01(+7.69%)
Dec 03, 2025 0.1400 0.1500 0.1202 0.1300 67,994 -0.02(-13.33%)
Dec 02, 2025 0.1400 0.1907 0.1351 0.1500 62,594 -0.02(-11.76%)
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.