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 17, 2026 0.0530 0.0550 0.0530 0.0550 35,400 +0.00(+1.10%)
Feb 13, 2026 0.0472 0.0544 0.0472 0.0544 30,060 +0.01(+15.25%)
Feb 12, 2026 0.0601 0.0601 0.0472 0.0472 35,000 -0.00(-5.60%)
Feb 11, 2026 0.0543 0.0579 0.0471 0.0500 125,000 -0.01(-10.23%)
Feb 09, 2026 0.0557 0 -0.00(-6.07%)
Feb 06, 2026 0.0496 0.0593 0.0473 0.0593 140,400 +0.01(+17.66%)
Feb 05, 2026 0.0627 0.0627 0.0502 0.0504 115,000 -0.00(-4.91%)
Feb 04, 2026 0.0610 0.0635 0.0526 0.0530 155,300 -0.01(-10.62%)
Feb 03, 2026 0.0471 0.0712 0.0471 0.0593 481,600 +0.01(+11.68%)
Feb 02, 2026 0.0531 0.0628 0.0500 0.0531 125,500 -0.00(-5.35%)
Jan 30, 2026 0.0570 0.0657 0.0508 0.0561 702,000 -0.00(-1.23%)
Jan 29, 2026 0.0538 0.0632 0.0508 0.0568 31,000 -0.00(-1.39%)
Jan 28, 2026 0.0544 0.0592 0.0544 0.0576 53,838 -0.01(-10.14%)
Jan 27, 2026 0.0597 0.0665 0.0507 0.0641 50,750 +0.00(+5.08%)
Jan 26, 2026 0.0689 0.0744 0.0515 0.0610 113,900 -0.01(-8.13%)
Jan 23, 2026 0.0627 0.0688 0.0541 0.0664 214,050 -0.00(-4.87%)
Jan 22, 2026 0.0694 0.0698 0.0613 0.0698 17,650 -0.00(-4.38%)
Jan 21, 2026 0.0550 0.0730 0.0550 0.0730 58,350 -0.01(-8.64%)
Jan 16, 2026 0.0799 0 +0.00(+5.13%)
Jan 15, 2026 0.0799 0.0846 0.0679 0.0760 210,800 +0.00(+5.26%)
Jan 14, 2026 0.0850 0.0850 0.0679 0.0722 82,100 -0.01(-13.12%)
Jan 13, 2026 0.0921 0.0921 0.0736 0.0831 38,600 +0.01(+17.37%)
Jan 12, 2026 0.0709 0.0812 0.0678 0.0708 9,000 -0.01(-11.61%)
Jan 09, 2026 0.0703 0.0813 0.0703 0.0801 75,200 +0.01(+10.64%)
Jan 08, 2026 0.0676 0.0824 0.0641 0.0724 335,522 +0.01(+12.07%)
Jan 07, 2026 0.0491 0.0646 0.0491 0.0646 77,050 +0.01(+22.12%)
Jan 06, 2026 0.0529 0.0529 0.0488 0.0529 10,100 +0.00(+9.07%)
Jan 02, 2026 0.0485 0 -0.00(-6.73%)
Dec 31, 2025 0.0520 0.0520 0.0433 0.0520 30,000 +0.00(+0.00%)
Dec 30, 2025 0.0433 0.0520 0.0433 0.0520 500 +0.00(+3.38%)
Dec 29, 2025 0.0444 0.0503 0.0398 0.0503 27,000 +0.00(+5.67%)
Dec 26, 2025 0.0477 0.0491 0.0374 0.0476 31,200 +0.00(+6.73%)
Dec 24, 2025 0.0446 0.0446 0.0446 0.0446 100 +0.00(+3.48%)
Dec 23, 2025 0.0454 0.0454 0.0431 0.0431 200 -0.00(-8.10%)
Dec 22, 2025 0.0454 0.0477 0.0454 0.0469 1,502 -0.00(-1.68%)
Dec 19, 2025 0.0423 0.0477 0.0423 0.0477 11,000 +0.00(+6.47%)
Dec 18, 2025 0.0436 0.0477 0.0422 0.0448 63,500 -0.00(-5.68%)
Dec 17, 2025 0.0475 0.0476 0.0446 0.0475 11,500 +0.00(+0.42%)
Dec 16, 2025 0.0458 0.0482 0.0396 0.0473 32,400 -0.00(-2.27%)
Dec 15, 2025 0.0475 0.0484 0.0418 0.0484 50,100 +0.00(+9.01%)
Dec 12, 2025 0.0511 0.0550 0.0410 0.0444 162,758 -0.01(-13.79%)
Dec 11, 2025 0.0515 0.0552 0.0511 0.0515 29,500 -0.00(-1.53%)
Dec 10, 2025 0.0527 0.0680 0.0405 0.0523 169,083 +0.00(+3.36%)
Dec 09, 2025 0.0463 0.0609 0.0463 0.0506 93,000 +0.00(+5.20%)
Dec 08, 2025 0.0490 0.0512 0.0461 0.0481 37,000 -0.00(-1.43%)
Dec 05, 2025 0.0476 0.0510 0.0476 0.0488 63,600 -0.01(-18.53%)
Dec 04, 2025 0.0640 0.0641 0.0459 0.0599 339,500 +0.01(+15.41%)
Dec 03, 2025 0.0688 0.0712 0.0519 0.0519 210,100 -0.02(-25.64%)
Dec 02, 2025 0.0900 0.0900 0.0662 0.0698 15,200 +0.01(+26.68%)
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.