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 0.0066 0.0066 0.0061 0.0061 1,027,055 -0.00(-12.86%)
Feb 19, 2026 0.0070 0.0070 0.0070 0.0070 219,186 +0.00(+1.45%)
Feb 18, 2026 0.0064 0.0070 0.0063 0.0069 832,238 +0.00(+9.52%)
Feb 17, 2026 0.0070 0.0070 0.0063 0.0063 660,150 -0.00(-1.56%)
Feb 13, 2026 0.0080 0.0110 0.0064 0.0064 516,132 -0.00(-20.99%)
Feb 12, 2026 0.0090 0.0112 0.0071 0.0081 1,260,428 +0.00(+19.12%)
Feb 11, 2026 0.0061 0.0068 0.0053 0.0068 1,188,606 +0.00(+1.49%)
Feb 10, 2026 0.0070 0.0071 0.0067 0.0067 142,139 -0.00(-9.46%)
Feb 09, 2026 0.0078 0.0080 0.0068 0.0074 912,398 +0.00(+5.71%)
Feb 06, 2026 0.0075 0.0099 0.0066 0.0070 481,135 -0.00(-12.50%)
Feb 05, 2026 0.0108 0.0110 0.0075 0.0080 1,729,998 -0.00(-4.76%)
Feb 04, 2026 0.0095 0.0095 0.0078 0.0084 1,645,475 -0.00(-5.62%)
Feb 03, 2026 0.0100 0.0109 0.0080 0.0089 821,549 -0.00(-1.11%)
Feb 02, 2026 0.0179 0.0179 0.0080 0.0090 1,475,243 +0.00(+1.12%)
Jan 30, 2026 0.0100 0.0185 0.0089 0.0089 502,110 -0.00(-11.00%)
Jan 29, 2026 0.0106 0.0110 0.0100 0.0100 491,379 +0.00(+0.00%)
Jan 28, 2026 0.0115 0.0130 0.0100 0.0100 719,500 +0.00(+0.00%)
Jan 27, 2026 0.0116 0.0129 0.0100 0.0100 1,733,923 -0.00(-16.67%)
Jan 26, 2026 0.0199 0.0240 0.0112 0.0120 1,125,991 +0.00(+0.00%)
Jan 23, 2026 0.0120 0.0144 0.0114 0.0120 1,113,900 +0.00(+4.35%)
Jan 22, 2026 0.0135 0.0140 0.0114 0.0115 1,365,180 -0.00(-16.67%)
Jan 21, 2026 0.0125 0.0140 0.0125 0.0138 767,851 -0.00(-1.43%)
Jan 20, 2026 0.0249 0.0260 0.0125 0.0140 925,434 -0.01(-34.58%)
Jan 16, 2026 0.0128 0.0300 0.0126 0.0214 1,335,535 +0.01(+71.20%)
Jan 15, 2026 0.0150 0.0150 0.0125 0.0125 453,604 -0.00(-3.85%)
Jan 14, 2026 0.0180 0.0190 0.0121 0.0130 335,368 -0.01(-35.00%)
Jan 12, 2026 0.0200 0 -0.01(-27.27%)
Jan 09, 2026 0.0250 0.0275 0.0250 0.0275 20,100 -0.01(-21.43%)
Jan 08, 2026 0.0300 0.0399 0.0300 0.0350 61,000 +0.01(+39.44%)
Jan 06, 2026 0.0251 0 +0.00(+14.09%)
Jan 05, 2026 0.0180 0.0220 0.0120 0.0220 78,428 +0.01(+46.67%)
Jan 02, 2026 0.0106 0.0200 0.0021 0.0150 195,018 -0.00(-16.67%)
Dec 31, 2025 0.0180 0.0180 0.0180 0.0180 6,500 -0.00(-5.26%)
Dec 30, 2025 0.0190 0.0195 0.0180 0.0190 119,428 +0.00(+4.97%)
Dec 29, 2025 0.0176 0.0400 0.0150 0.0181 48,521 -0.02(-55.31%)
Dec 26, 2025 0.0215 0.0405 0.0215 0.0405 117,336 +0.02(+97.56%)
Dec 24, 2025 0.0224 0.0224 0.0205 0.0205 50,621 +0.00(+1.99%)
Dec 23, 2025 0.0200 0.0225 0.0200 0.0201 40,000 +0.00(+11.67%)
Dec 22, 2025 0.0100 0.0234 0.0100 0.0180 177,843 +0.01(+100.00%)
Dec 19, 2025 0.0100 0.0100 0.0080 0.0090 35,653 +0.00(+0.00%)
Dec 17, 2025 0.0090 0 +0.00(+0.00%)
Dec 16, 2025 0.0090 0.0090 0.0080 0.0090 103,000 +0.00(+12.50%)
Dec 15, 2025 0.0080 0.0080 0.0080 0.0080 556 +0.00(+0.00%)
Dec 12, 2025 0.0080 0.0080 0.0080 0.0080 1,768 +0.00(+0.00%)
Dec 11, 2025 0.0080 0.0080 0.0080 0.0080 2,000 -0.00(-23.81%)
Dec 08, 2025 0.0105 0 +0.00(+31.25%)
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.