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 0.0294 0.0326 0.0280 0.0280 1,873,147 -0.00(-6.35%)
Feb 19, 2026 0.0290 0.0328 0.0285 0.0299 2,549,018 -0.00(-5.08%)
Feb 18, 2026 0.0391 0.0398 0.0273 0.0315 6,085,116 -0.01(-22.22%)
Feb 17, 2026 0.0401 0.0473 0.0380 0.0405 1,332,500 -0.00(-1.70%)
Feb 13, 2026 0.0440 0.0441 0.0363 0.0412 94,966 +0.00(+2.74%)
Feb 12, 2026 0.0421 0.0474 0.0400 0.0401 529,630 -0.00(-9.07%)
Feb 11, 2026 0.0481 0.0482 0.0421 0.0441 369,412 -0.00(-8.32%)
Feb 10, 2026 0.0426 0.0483 0.0425 0.0481 134,615 +0.00(+1.26%)
Feb 09, 2026 0.0400 0.0494 0.0350 0.0475 394,357 +0.01(+18.75%)
Feb 06, 2026 0.0382 0.0420 0.0350 0.0400 764,822 +0.00(+8.11%)
Feb 05, 2026 0.0360 0.0400 0.0360 0.0370 532,761 -0.00(-7.50%)
Feb 04, 2026 0.0400 0.0400 0.0320 0.0400 778,646 +0.00(+0.00%)
Feb 03, 2026 0.0391 0.0420 0.0320 0.0400 1,899,050 +0.00(+6.38%)
Feb 02, 2026 0.0376 0.0420 0.0300 0.0376 2,628,933 -0.01(-12.56%)
Jan 30, 2026 0.0465 0.0478 0.0420 0.0430 169,630 -0.00(-8.32%)
Jan 29, 2026 0.0478 0.0478 0.0410 0.0469 511,674 -0.00(-1.88%)
Jan 28, 2026 0.0450 0.0500 0.0357 0.0478 747,679 +0.01(+18.02%)
Jan 27, 2026 0.0438 0.0500 0.0405 0.0405 839,133 -0.00(-9.19%)
Jan 26, 2026 0.0439 0.0469 0.0400 0.0446 578,262 +0.00(+2.06%)
Jan 23, 2026 0.0483 0.0483 0.0380 0.0437 3,943,484 -0.00(-7.42%)
Jan 22, 2026 0.0453 0.0515 0.0430 0.0472 557,937 +0.00(+1.51%)
Jan 21, 2026 0.0500 0.0507 0.0438 0.0465 689,429 -0.00(-8.10%)
Jan 20, 2026 0.0500 0.0530 0.0469 0.0506 1,174,483 +0.00(+1.20%)
Jan 16, 2026 0.0502 0.0555 0.0495 0.0500 540,614 -0.00(-1.96%)
Jan 15, 2026 0.0600 0.0600 0.0483 0.0510 1,436,335 -0.00(-5.90%)
Jan 14, 2026 0.0525 0.0560 0.0470 0.0542 1,413,602 +0.00(+8.40%)
Jan 13, 2026 0.0523 0.0541 0.0500 0.0500 387,687 -0.00(-2.34%)
Jan 12, 2026 0.0505 0.0560 0.0352 0.0512 551,033 -0.00(-2.66%)
Jan 09, 2026 0.0554 0.0565 0.0505 0.0526 519,504 -0.00(-2.95%)
Jan 08, 2026 0.0425 0.0560 0.0425 0.0542 280,148 -0.00(-1.45%)
Jan 07, 2026 0.0515 0.0599 0.0506 0.0550 316,753 +0.00(+0.00%)
Jan 06, 2026 0.0522 0.0580 0.0500 0.0550 687,803 +0.00(+3.77%)
Jan 05, 2026 0.0600 0.0630 0.0501 0.0530 1,420,813 -0.01(-11.67%)
Jan 02, 2026 0.0594 0.0611 0.0495 0.0600 517,800 +0.00(+1.87%)
Dec 31, 2025 0.0520 0.0647 0.0470 0.0589 535,829 +0.00(+7.09%)
Dec 30, 2025 0.0445 0.0650 0.0445 0.0550 1,131,532 +0.00(+5.77%)
Dec 29, 2025 0.0522 0.0616 0.0488 0.0520 3,525,117 -0.00(-5.45%)
Dec 26, 2025 0.0497 0.0581 0.0465 0.0550 1,649,647 +0.00(+6.18%)
Dec 24, 2025 0.0465 0.0595 0.0462 0.0518 545,332 -0.00(-1.52%)
Dec 23, 2025 0.0610 0.0650 0.0452 0.0526 3,431,987 -0.01(-13.91%)
Dec 22, 2025 0.0736 0.0800 0.0609 0.0611 3,233,287 -0.01(-16.30%)
Dec 19, 2025 0.0601 0.0834 0.0501 0.0730 9,452,077 +0.02(+26.08%)
Dec 18, 2025 0.1300 0.1300 0.0579 0.0579 12,337,258 -0.05(-46.83%)
Dec 17, 2025 0.1080 0.1180 0.1042 0.1089 5,824,117 +0.00(+4.51%)
Dec 16, 2025 0.0850 0.1042 0.0794 0.1042 5,073,778 +0.03(+37.83%)
Dec 15, 2025 0.0675 0.0800 0.0562 0.0756 7,045,158 +0.02(+28.57%)
Dec 12, 2025 0.0450 0.0589 0.0362 0.0588 14,137,221 +0.03(+89.68%)
Dec 11, 2025 0.0287 0.0321 0.0260 0.0310 1,787,203 +0.00(+11.51%)
Dec 10, 2025 0.0320 0.0320 0.0261 0.0278 2,127,851 -0.00(-2.80%)
Dec 09, 2025 0.0299 0.0330 0.0286 0.0286 2,640,807 -0.00(-7.74%)
Dec 08, 2025 0.0324 0.0400 0.0300 0.0310 2,283,952 -0.00(-13.17%)
Dec 05, 2025 0.0300 0.0380 0.0300 0.0357 1,611,445 +0.00(+7.85%)
Dec 04, 2025 0.0391 0.0421 0.0313 0.0331 1,912,231 -0.01(-16.62%)
Dec 03, 2025 0.0412 0.0431 0.0386 0.0397 1,348,333 -0.00(-3.17%)
Dec 02, 2025 0.0566 0.0671 0.0376 0.0410 4,233,590 -0.01(-22.79%)
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.