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 19, 2026 0.4660 0.4885 0.3850 0.4217 202,543 -0.04(-9.55%)
Feb 18, 2026 0.4400 0.4885 0.4400 0.4662 176,479 -0.01(-1.42%)
Feb 17, 2026 0.4400 0.5700 0.4400 0.4729 134,345 +0.00(+0.11%)
Feb 13, 2026 0.5068 0.5400 0.4500 0.4724 332,178 -0.05(-9.05%)
Feb 12, 2026 0.5338 0.5529 0.5194 0.5194 158,862 -0.02(-3.21%)
Feb 11, 2026 0.5722 0.5880 0.5260 0.5366 149,887 -0.01(-2.44%)
Feb 10, 2026 0.6900 0.6900 0.5500 0.5500 242,918 -0.11(-16.35%)
Feb 09, 2026 0.6500 0.7190 0.6380 0.6575 174,729 +0.01(+0.84%)
Feb 06, 2026 0.6718 0.7300 0.6500 0.6520 139,240 -0.01(-1.21%)
Feb 05, 2026 0.7500 0.7500 0.6300 0.6600 192,267 -0.06(-8.47%)
Feb 04, 2026 0.7300 0.7400 0.7000 0.7211 279,383 +0.02(+3.01%)
Feb 03, 2026 0.6600 0.7000 0.6375 0.7000 260,262 +0.05(+7.69%)
Feb 02, 2026 0.6000 0.6500 0.5500 0.6500 236,737 +0.10(+18.18%)
Jan 30, 2026 0.6500 0.7035 0.5200 0.5500 358,044 -0.10(-15.38%)
Jan 29, 2026 0.7514 0.7514 0.5900 0.6500 415,416 -0.05(-7.59%)
Jan 28, 2026 0.7500 0.9000 0.6300 0.7034 845,020 -0.09(-11.59%)
Jan 27, 2026 0.8800 0.9000 0.5300 0.7956 2,019,914 -0.08(-9.54%)
Jan 26, 2026 0.8400 0.9400 0.8302 0.8795 1,003,879 +0.08(+9.39%)
Jan 23, 2026 0.8000 0.8800 0.7800 0.8040 428,653 +0.03(+4.42%)
Jan 22, 2026 0.7740 0.7740 0.7421 0.7700 290,923 +0.01(+1.69%)
Jan 21, 2026 0.7500 0.7800 0.7422 0.7572 443,920 +0.02(+2.03%)
Jan 20, 2026 0.7400 0.7600 0.7000 0.7421 547,331 +0.05(+6.92%)
Jan 16, 2026 0.6400 0.7499 0.6400 0.6941 373,001 +0.03(+5.15%)
Jan 15, 2026 0.7800 0.7800 0.6500 0.6601 248,410 +0.02(+2.98%)
Jan 14, 2026 0.6600 0.7000 0.6300 0.6410 331,781 +0.02(+2.61%)
Jan 13, 2026 0.6400 0.6540 0.5800 0.6247 375,129 +0.02(+3.68%)
Jan 12, 2026 0.6014 0.6500 0.5800 0.6025 384,064 +0.05(+8.23%)
Jan 09, 2026 0.5200 0.5650 0.5200 0.5567 93,224 +0.04(+7.06%)
Jan 08, 2026 0.4952 0.5245 0.4800 0.5200 75,612 +0.06(+12.19%)
Jan 07, 2026 0.5400 0.5400 0.4050 0.4635 145,963 -0.05(-9.08%)
Jan 06, 2026 0.5590 0.5590 0.4600 0.5098 153,606 +0.04(+8.47%)
Jan 05, 2026 0.5200 0.5700 0.4700 0.4700 421,814 -0.01(-2.08%)
Jan 02, 2026 0.5130 0.5199 0.4636 0.4800 126,652 +0.02(+3.34%)
Dec 31, 2025 0.5200 0.5200 0.4569 0.4645 92,980 -0.01(-2.21%)
Dec 30, 2025 0.4925 0.5400 0.4350 0.4750 112,582 +0.02(+3.76%)
Dec 29, 2025 0.4750 0.8900 0.4050 0.4578 175,032 +0.05(+12.34%)
Dec 26, 2025 0.4600 0.5000 0.4050 0.4075 238,095 +0.01(+3.80%)
Dec 24, 2025 0.4000 0.4500 0.3900 0.3926 81,612 +0.01(+2.24%)
Dec 23, 2025 0.3800 0.4000 0.3775 0.3840 16,596 +0.02(+6.19%)
Dec 22, 2025 0.3800 0.3800 0.3550 0.3616 108,506 -0.00(-1.28%)
Dec 19, 2025 0.3800 0.3800 0.3550 0.3663 44,727 +0.01(+1.75%)
Dec 18, 2025 0.3800 0.3800 0.3560 0.3600 51,985 +0.02(+7.46%)
Dec 17, 2025 0.3560 0.3999 0.3300 0.3350 84,262 -0.02(-5.63%)
Dec 16, 2025 0.3900 0.4000 0.3250 0.3550 133,452 +0.03(+8.56%)
Dec 15, 2025 0.3240 0.3300 0.3000 0.3270 61,515 +0.02(+4.81%)
Dec 12, 2025 0.3271 0.3413 0.2993 0.3120 26,430 +0.01(+3.04%)
Dec 11, 2025 0.4200 0.4200 0.2790 0.3028 52,373 -0.04(-11.44%)
Dec 10, 2025 0.3600 0.4200 0.2800 0.3419 48,648 -0.02(-5.03%)
Dec 09, 2025 0.4200 0.6000 0.3506 0.3600 61,371 -0.03(-7.19%)
Dec 08, 2025 0.3938 0.4200 0.3687 0.3879 58,319 +0.02(+5.81%)
Dec 05, 2025 0.3719 0.4200 0.3472 0.3666 33,175 +0.01(+1.83%)
Dec 04, 2025 0.3500 0.4500 0.3398 0.3600 39,388 -0.03(-8.21%)
Dec 03, 2025 0.5200 0.5200 0.3922 0.3922 35,935 +0.01(+2.11%)
Dec 02, 2025 0.6000 0.6000 0.3695 0.3841 8,750 +0.03(+7.89%)
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.