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 27, 2026 0.0370 0.0370 0.0350 0.0370 81,801 +0.00(+0.00%)
Feb 26, 2026 0.0382 0.0384 0.0347 0.0370 394,947 -0.00(-5.13%)
Feb 25, 2026 0.0384 0.0398 0.0375 0.0390 299,340 +0.00(+0.26%)
Feb 24, 2026 0.0398 0.0400 0.0384 0.0389 75,762 -0.00(-2.51%)
Feb 23, 2026 0.0386 0.0399 0.0372 0.0399 195,200 +0.00(+3.91%)
Feb 20, 2026 0.0388 0.0390 0.0384 0.0384 12,860 -0.00(-1.54%)
Feb 19, 2026 0.0370 0.0390 0.0360 0.0390 166,662 +0.00(+4.84%)
Feb 18, 2026 0.0372 0.0372 0.0350 0.0372 121,416 +0.00(+6.29%)
Feb 17, 2026 0.0383 0.0424 0.0340 0.0350 44,363 +0.00(+0.00%)
Feb 13, 2026 0.0350 0.0350 0.0308 0.0350 100,068 +0.00(+1.45%)
Feb 12, 2026 0.0350 0.0350 0.0308 0.0345 46,335 +0.00(+0.88%)
Feb 11, 2026 0.0339 0.0360 0.0310 0.0342 165,763 -0.00(-0.29%)
Feb 10, 2026 0.0298 0.0360 0.0298 0.0343 391,929 +0.00(+15.10%)
Feb 09, 2026 0.0300 0.0300 0.0298 0.0298 32,798 -0.00(-0.67%)
Feb 06, 2026 0.0300 0.0300 0.0298 0.0300 178,846 +0.00(+0.00%)
Feb 05, 2026 0.0294 0.0319 0.0286 0.0300 1,373,740 +0.00(+0.00%)
Feb 04, 2026 0.0300 0.0312 0.0285 0.0300 574,438 +0.00(+0.00%)
Feb 03, 2026 0.0375 0.0386 0.0269 0.0300 2,331,492 -0.01(-14.53%)
Feb 02, 2026 0.0381 0.0401 0.0350 0.0351 1,600,836 -0.00(-8.83%)
Jan 30, 2026 0.0425 0.0439 0.0381 0.0385 1,047,028 -0.00(-6.10%)
Jan 29, 2026 0.0476 0.0479 0.0393 0.0410 269,239 -0.01(-14.58%)
Jan 28, 2026 0.0420 0.0480 0.0420 0.0480 107,438 +0.00(+6.19%)
Jan 27, 2026 0.0450 0.0496 0.0418 0.0452 837,558 -0.00(-2.80%)
Jan 26, 2026 0.0482 0.0487 0.0449 0.0465 285,880 -0.00(-2.11%)
Jan 23, 2026 0.0476 0.0498 0.0464 0.0475 366,455 -0.00(-1.04%)
Jan 22, 2026 0.0478 0.0505 0.0454 0.0480 239,089 -0.00(-3.03%)
Jan 21, 2026 0.0482 0.0504 0.0460 0.0495 262,466 +0.00(+2.48%)
Jan 20, 2026 0.0490 0.0505 0.0480 0.0483 159,262 -0.00(-1.83%)
Jan 16, 2026 0.0500 0.0506 0.0451 0.0492 176,066 -0.00(-0.61%)
Jan 15, 2026 0.0475 0.0515 0.0475 0.0495 278,194 -0.00(-1.00%)
Jan 14, 2026 0.0507 0.0515 0.0498 0.0500 246,724 +0.00(+0.20%)
Jan 13, 2026 0.0500 0.0508 0.0498 0.0499 216,200 -0.00(-5.85%)
Jan 12, 2026 0.0508 0.0530 0.0490 0.0530 524,350 +0.00(+8.16%)
Jan 09, 2026 0.0490 0.0521 0.0490 0.0490 41,335 -0.00(-2.00%)
Jan 08, 2026 0.0499 0.0523 0.0499 0.0500 288,896 -0.00(-4.03%)
Jan 07, 2026 0.0516 0.0521 0.0507 0.0521 8,544 +0.00(+0.19%)
Jan 06, 2026 0.0450 0.0530 0.0450 0.0520 196,833 +0.00(+5.48%)
Jan 05, 2026 0.0531 0.0536 0.0475 0.0493 202,684 -0.00(-7.50%)
Jan 02, 2026 0.0491 0.0550 0.0468 0.0533 237,546 +0.00(+6.39%)
Dec 31, 2025 0.0435 0.0550 0.0400 0.0501 542,213 +0.00(+6.60%)
Dec 30, 2025 0.0401 0.0475 0.0395 0.0470 401,780 +0.01(+15.76%)
Dec 29, 2025 0.0399 0.0503 0.0399 0.0406 1,874,320 +0.00(+0.25%)
Dec 26, 2025 0.0417 0.0431 0.0389 0.0405 2,098,993 -0.00(-4.93%)
Dec 24, 2025 0.0479 0.0481 0.0426 0.0426 1,163,817 -0.01(-10.50%)
Dec 23, 2025 0.0530 0.0544 0.0433 0.0476 2,537,260 -0.01(-12.50%)
Dec 22, 2025 0.0550 0.0630 0.0510 0.0544 852,439 -0.00(-4.56%)
Dec 19, 2025 0.0606 0.0675 0.0570 0.0570 1,224,822 +0.00(+4.01%)
Dec 18, 2025 0.0745 0.0800 0.0548 0.0548 2,745,595 -0.02(-21.71%)
Dec 17, 2025 0.0686 0.0840 0.0670 0.0700 1,144,717 +0.00(+0.14%)
Dec 16, 2025 0.0575 0.0725 0.0550 0.0699 1,163,813 +0.01(+16.50%)
Dec 15, 2025 0.0609 0.0609 0.0505 0.0600 1,502,782 +0.00(+1.69%)
Dec 12, 2025 0.0450 0.0600 0.0400 0.0590 2,666,978 +0.02(+47.87%)
Dec 11, 2025 0.0476 0.0476 0.0380 0.0399 2,556,455 -0.01(-15.11%)
Dec 10, 2025 0.0441 0.0476 0.0441 0.0470 138,552 -0.00(-2.49%)
Dec 09, 2025 0.0433 0.0499 0.0406 0.0482 379,223 +0.01(+13.95%)
Dec 08, 2025 0.0399 0.0435 0.0399 0.0423 461,745 +0.00(+4.19%)
Dec 05, 2025 0.0419 0.0450 0.0406 0.0406 395,053 -0.00(-0.98%)
Dec 04, 2025 0.0410 0.0415 0.0400 0.0410 231,902 +0.00(+1.23%)
Dec 03, 2025 0.0407 0.0419 0.0405 0.0405 44,921 +0.00(+1.50%)
Dec 02, 2025 0.0443 0.0446 0.0399 0.0399 624,302 -0.01(-13.07%)
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.