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 25, 2026 0.0310 0 -0.00(-8.01%)
Feb 24, 2026 0.0337 0.0350 0.0314 0.0337 5,000 +0.00(+7.32%)
Feb 23, 2026 0.0350 0.0350 0.0314 0.0314 5,003 -0.00(-10.29%)
Feb 20, 2026 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+3.86%)
Feb 19, 2026 0.0337 0.0337 0.0337 0.0337 654 +0.00(+0.00%)
Feb 18, 2026 0.0343 0.0343 0.0337 0.0337 9,000 +0.00(+5.31%)
Feb 17, 2026 0.0322 0.0370 0.0320 0.0320 5,000 -0.00(-0.62%)
Feb 13, 2026 0.0355 0.0360 0.0322 0.0322 5,204 -0.00(-11.78%)
Feb 12, 2026 0.0367 0.0400 0.0365 0.0365 29,525 +0.00(+2.82%)
Feb 11, 2026 0.0355 0.0355 0.0355 0.0355 2,510 +0.00(+0.00%)
Feb 10, 2026 0.0364 0.0400 0.0355 0.0355 13,444 -0.00(-2.47%)
Feb 09, 2026 0.0355 0.0364 0.0355 0.0364 5,700 -0.00(-0.55%)
Feb 06, 2026 0.0388 0.0400 0.0355 0.0366 11,075 -0.00(-7.11%)
Feb 05, 2026 0.0352 0.0394 0.0320 0.0394 133,450 +0.01(+23.12%)
Feb 04, 2026 0.0352 0.0352 0.0310 0.0320 51,380 -0.00(-8.83%)
Feb 03, 2026 0.0350 0.0351 0.0350 0.0351 12,500 -0.00(-1.13%)
Feb 02, 2026 0.0404 0.0410 0.0355 0.0355 17,215 -0.01(-19.32%)
Jan 30, 2026 0.0425 0.0440 0.0400 0.0440 11,100 -0.00(-1.57%)
Jan 29, 2026 0.0350 0.0447 0.0350 0.0447 22,966 +0.01(+39.25%)
Jan 28, 2026 0.0321 0.0321 0.0320 0.0321 113,130 -0.00(-0.93%)
Jan 27, 2026 0.0380 0.0380 0.0311 0.0324 11,957 +0.00(+4.18%)
Jan 26, 2026 0.0311 0.0311 0.0311 0.0311 2,500 +0.00(+0.00%)
Jan 23, 2026 0.0310 0.0311 0.0310 0.0311 6,456 -0.00(-0.32%)
Jan 22, 2026 0.0380 0.0380 0.0310 0.0312 10,011 -0.00(-11.86%)
Jan 21, 2026 0.0300 0.0354 0.0251 0.0354 10,187 +0.00(+10.62%)
Jan 20, 2026 0.0350 0.0381 0.0320 0.0320 8,901 -0.00(-3.32%)
Jan 16, 2026 0.0350 0.0450 0.0331 0.0331 18,140 -0.00(-5.43%)
Jan 15, 2026 0.0350 0.0350 0.0350 0.0350 2,500 -0.00(-2.78%)
Jan 14, 2026 0.0360 0.0360 0.0360 0.0360 2,541 -0.00(-2.70%)
Jan 13, 2026 0.0370 0.0370 0.0330 0.0370 12,700 +0.00(+2.78%)
Jan 12, 2026 0.0360 0.0390 0.0360 0.0360 14,002 -0.00(-2.44%)
Jan 09, 2026 0.0369 0.0369 0.0360 0.0369 2,600 -0.00(-3.40%)
Jan 08, 2026 0.0360 0.0439 0.0360 0.0382 11,040 -0.01(-14.92%)
Jan 07, 2026 0.0371 0.0449 0.0360 0.0449 17,554 +0.01(+21.35%)
Jan 06, 2026 0.0361 0.0471 0.0360 0.0370 22,744 -0.01(-15.91%)
Jan 05, 2026 0.0355 0.0440 0.0355 0.0440 59,894 +0.01(+23.94%)
Jan 02, 2026 0.0355 0.0355 0.0355 0.0355 2,500 -0.00(-10.80%)
Dec 31, 2025 0.0400 0.0400 0.0337 0.0398 52,800 +0.00(+10.56%)
Dec 30, 2025 0.0336 0.0441 0.0336 0.0360 39,634 -0.00(-9.32%)
Dec 29, 2025 0.0421 0.0470 0.0320 0.0397 41,884 -0.01(-21.39%)
Dec 26, 2025 0.0430 0.0580 0.0430 0.0505 28,169 +0.01(+17.44%)
Dec 24, 2025 0.0442 0.0457 0.0430 0.0430 20,700 -0.00(-2.93%)
Dec 23, 2025 0.0590 0.0590 0.0443 0.0443 8,177 -0.00(-0.23%)
Dec 22, 2025 0.0441 0.0590 0.0441 0.0444 22,333 -0.00(-3.69%)
Dec 19, 2025 0.0478 0.0565 0.0404 0.0461 37,745 +0.00(+4.77%)
Dec 18, 2025 0.0550 0.0550 0.0430 0.0440 14,888 +0.00(+0.00%)
Dec 17, 2025 0.0495 0.0550 0.0440 0.0440 11,950 -0.00(-2.22%)
Dec 16, 2025 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+4.65%)
Dec 15, 2025 0.0430 0.0430 0.0430 0.0430 5,000 -0.00(-8.51%)
Dec 12, 2025 0.0555 0.0555 0.0426 0.0470 84,404 -0.00(-6.00%)
Dec 11, 2025 0.0517 0.0600 0.0500 0.0500 9,543 -0.01(-14.24%)
Dec 10, 2025 0.0550 0.0600 0.0550 0.0583 16,500 +0.00(+5.05%)
Dec 09, 2025 0.0600 0.0635 0.0550 0.0555 19,499 -0.01(-11.90%)
Dec 08, 2025 0.0625 0.0630 0.0580 0.0630 4,100 +0.01(+11.70%)
Dec 05, 2025 0.0625 0.0625 0.0550 0.0564 15,081 -0.01(-13.89%)
Dec 04, 2025 0.0600 0.0655 0.0550 0.0655 24,380 +0.01(+9.17%)
Dec 03, 2025 0.0600 0.0690 0.0600 0.0600 17,510 +0.00(+0.00%)
Dec 02, 2025 0.0691 0.0729 0.0600 0.0600 15,685 -0.00(-0.17%)
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.