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 24, 2026 0.0435 0.0499 0.0400 0.0499 72,257 +0.00(+6.17%)
Feb 23, 2026 0.0400 0.0470 0.0400 0.0470 22,255 +0.00(+2.17%)
Feb 20, 2026 0.0430 0.0470 0.0400 0.0460 26,646 +0.01(+15.00%)
Feb 19, 2026 0.0400 0.0464 0.0400 0.0400 14,673 -0.00(-0.99%)
Feb 18, 2026 0.0400 0.0453 0.0400 0.0404 7,673 +0.00(+0.50%)
Feb 17, 2026 0.0400 0.0464 0.0400 0.0402 39,330 +0.00(+0.50%)
Feb 13, 2026 0.0401 0.0464 0.0380 0.0400 14,177 +0.00(+5.26%)
Feb 12, 2026 0.0464 0.0464 0.0380 0.0380 81,162 -0.00(-5.71%)
Feb 11, 2026 0.0410 0.0464 0.0403 0.0403 59,417 -0.00(-1.71%)
Feb 10, 2026 0.0380 0.0422 0.0380 0.0410 36,488 +0.00(+0.74%)
Feb 09, 2026 0.0370 0.0464 0.0351 0.0407 4,972 +0.00(+6.54%)
Feb 06, 2026 0.0377 0.0464 0.0350 0.0382 35,312 -0.00(-10.96%)
Feb 05, 2026 0.0400 0.0465 0.0400 0.0429 26,298 -0.00(-7.74%)
Feb 04, 2026 0.0402 0.0465 0.0400 0.0465 3,492 +0.00(+0.00%)
Feb 03, 2026 0.0400 0.0471 0.0400 0.0465 31,185 +0.01(+16.25%)
Feb 02, 2026 0.0401 0.0479 0.0351 0.0400 73,576 -0.00(-0.25%)
Jan 30, 2026 0.0495 0.0495 0.0401 0.0401 29,261 +0.00(+0.00%)
Jan 29, 2026 0.0420 0.0500 0.0401 0.0401 97,331 -0.01(-19.80%)
Jan 28, 2026 0.0471 0.0500 0.0441 0.0500 54,801 +0.00(+2.67%)
Jan 27, 2026 0.0470 0.0500 0.0470 0.0487 36,296 +0.00(+5.64%)
Jan 26, 2026 0.0460 0.0630 0.0420 0.0461 36,552 +0.00(+2.44%)
Jan 23, 2026 0.0450 0.0484 0.0400 0.0450 3,345 +0.00(+3.45%)
Jan 22, 2026 0.0520 0.0520 0.0400 0.0435 36,558 -0.01(-16.35%)
Jan 21, 2026 0.0519 0.0520 0.0400 0.0520 61,523 +0.00(+0.19%)
Jan 20, 2026 0.0400 0.0519 0.0400 0.0519 93,888 +0.00(+10.43%)
Jan 16, 2026 0.0351 0.0500 0.0351 0.0470 16,403 -0.00(-5.81%)
Jan 15, 2026 0.0508 0.0509 0.0351 0.0499 29,043 +0.01(+13.41%)
Jan 14, 2026 0.0458 0.0510 0.0435 0.0440 30,685 -0.00(-8.14%)
Jan 13, 2026 0.0510 0.0530 0.0417 0.0479 91,005 -0.00(-4.20%)
Jan 12, 2026 0.0465 0.0522 0.0465 0.0500 27,471 +0.00(+7.53%)
Jan 09, 2026 0.0520 0.0541 0.0465 0.0465 103,207 -0.01(-10.58%)
Jan 08, 2026 0.0466 0.0541 0.0466 0.0520 15,472 -0.00(-2.44%)
Jan 07, 2026 0.0465 0.0540 0.0465 0.0533 43,192 +0.00(+2.90%)
Jan 06, 2026 0.0519 0.0540 0.0465 0.0518 21,576 +0.00(+10.21%)
Jan 05, 2026 0.0500 0.0546 0.0470 0.0470 46,763 -0.00(-6.00%)
Jan 02, 2026 0.0550 0.0550 0.0455 0.0500 65,403 +0.00(+0.00%)
Dec 31, 2025 0.0455 0.0549 0.0455 0.0500 126,166 +0.00(+6.38%)
Dec 30, 2025 0.0455 0.0550 0.0455 0.0470 54,463 -0.00(-6.00%)
Dec 29, 2025 0.0500 0.0581 0.0420 0.0500 114,141 +0.00(+4.17%)
Dec 26, 2025 0.0530 0.0550 0.0403 0.0480 189,734 -0.01(-9.60%)
Dec 24, 2025 0.0509 0.0589 0.0500 0.0531 155,983 -0.00(-1.67%)
Dec 23, 2025 0.0590 0.0590 0.0515 0.0540 26,366 -0.00(-8.47%)
Dec 22, 2025 0.0590 0.0645 0.0530 0.0590 83,432 +0.00(+0.00%)
Dec 19, 2025 0.0540 0.0650 0.0530 0.0590 12,908 +0.01(+11.11%)
Dec 18, 2025 0.0530 0.0650 0.0530 0.0531 16,616 -0.00(-8.29%)
Dec 17, 2025 0.0610 0.0650 0.0531 0.0579 77,996 -0.01(-10.92%)
Dec 16, 2025 0.0635 0.0660 0.0610 0.0650 15,928 +0.01(+22.41%)
Dec 15, 2025 0.0612 0.0660 0.0530 0.0531 184,001 -0.01(-18.31%)
Dec 12, 2025 0.0575 0.0660 0.0570 0.0650 14,102 +0.01(+14.04%)
Dec 11, 2025 0.0600 0.0660 0.0560 0.0570 63,059 +0.00(+1.79%)
Dec 10, 2025 0.0575 0.0680 0.0550 0.0560 38,500 -0.00(-3.45%)
Dec 09, 2025 0.0630 0.0680 0.0550 0.0580 24,858 +0.00(+0.00%)
Dec 08, 2025 0.0615 0.0700 0.0551 0.0580 159,957 -0.01(-17.14%)
Dec 05, 2025 0.0650 0.0720 0.0581 0.0700 272,190 +0.00(+1.60%)
Dec 04, 2025 0.0650 0.0690 0.0580 0.0689 117,214 +0.01(+12.03%)
Dec 03, 2025 0.0605 0.0730 0.0522 0.0615 104,719 -0.00(-5.38%)
Dec 02, 2025 0.0650 0.0698 0.0602 0.0650 84,329 +0.00(+0.00%)
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.