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 27, 2026 0.3440 0.3440 0.2921 0.3099 306,875 -0.01(-2.58%)
Feb 26, 2026 0.3430 0.3430 0.3100 0.3181 100,727 -0.00(-0.59%)
Feb 25, 2026 0.3320 0.3320 0.3097 0.3200 98,272 +0.01(+3.36%)
Feb 24, 2026 0.2710 0.3111 0.2710 0.3096 190,809 +0.04(+14.03%)
Feb 23, 2026 0.2940 0.2940 0.2656 0.2715 153,659 -0.01(-4.03%)
Feb 20, 2026 0.2970 0.2970 0.2570 0.2829 374,043 +0.02(+6.59%)
Feb 19, 2026 0.2787 0.2970 0.2580 0.2654 284,168 -0.00(-0.26%)
Feb 18, 2026 0.2872 0.2872 0.2661 0.2661 109,976 -0.02(-6.14%)
Feb 17, 2026 0.3130 0.3130 0.2735 0.2835 270,863 -0.01(-1.87%)
Feb 13, 2026 0.2948 0.2948 0.2800 0.2889 6,245 +0.00(+0.52%)
Feb 12, 2026 0.2928 0.3146 0.2859 0.2874 22,979 -0.01(-1.84%)
Feb 11, 2026 0.2901 0.2940 0.2869 0.2928 56,257 +0.00(+0.55%)
Feb 10, 2026 0.3080 0.3080 0.2801 0.2912 15,420 +0.00(+0.41%)
Feb 09, 2026 0.2867 0.2941 0.2825 0.2900 41,571 +0.01(+3.57%)
Feb 06, 2026 0.2850 0.2850 0.2660 0.2800 30,209 +0.01(+4.13%)
Feb 05, 2026 0.2781 0.2781 0.2689 0.2689 64,386 -0.02(-5.35%)
Feb 04, 2026 0.2890 0.2900 0.2803 0.2841 17,460 +0.01(+2.97%)
Feb 03, 2026 0.2948 0.2948 0.2759 0.2759 32,685 -0.01(-3.19%)
Feb 02, 2026 0.2812 0.2902 0.2660 0.2850 317,451 -0.01(-1.72%)
Jan 30, 2026 0.3207 0.3317 0.2866 0.2900 130,975 -0.04(-11.88%)
Jan 29, 2026 0.3520 0.3558 0.3265 0.3291 142,875 -0.01(-3.21%)
Jan 28, 2026 0.3520 0.3520 0.3300 0.3400 331,555 +0.01(+3.12%)
Jan 27, 2026 0.3480 0.3480 0.3182 0.3297 110,844 -0.02(-4.66%)
Jan 26, 2026 0.3617 0.3670 0.3400 0.3458 208,503 -0.00(-0.49%)
Jan 23, 2026 0.3175 0.3475 0.3134 0.3475 145,421 +0.04(+12.42%)
Jan 22, 2026 0.3000 0.3200 0.3000 0.3091 602,764 +0.02(+5.64%)
Jan 21, 2026 0.2817 0.2926 0.2763 0.2926 117,734 +0.02(+6.17%)
Jan 20, 2026 0.2560 0.2876 0.2560 0.2756 105,189 +0.00(+0.95%)
Jan 16, 2026 0.2708 0.2781 0.2607 0.2730 264,801 +0.01(+1.87%)
Jan 15, 2026 0.2405 0.2680 0.2405 0.2680 134,200 +0.03(+12.13%)
Jan 14, 2026 0.2356 0.2410 0.2312 0.2390 194,100 +0.00(+1.44%)
Jan 13, 2026 0.2380 0.2422 0.2356 0.2356 34,900 -0.01(-2.24%)
Jan 12, 2026 0.2372 0.2410 0.2320 0.2410 60,600 +0.00(+0.84%)
Jan 09, 2026 0.2234 0.2390 0.2173 0.2390 108,286 +0.01(+4.05%)
Jan 08, 2026 0.2321 0.2325 0.2258 0.2297 51,000 -0.01(-2.63%)
Jan 07, 2026 0.2404 0.2435 0.2332 0.2359 198,996 -0.01(-3.79%)
Jan 06, 2026 0.2513 0.2560 0.2420 0.2452 157,329 -0.00(-0.93%)
Jan 05, 2026 0.2368 0.2523 0.2342 0.2475 55,920 +0.01(+5.72%)
Jan 02, 2026 0.2300 0.2366 0.2213 0.2341 13,134 +0.00(+1.39%)
Dec 31, 2025 0.2326 0.2376 0.2309 0.2309 2,864 -0.00(-1.28%)
Dec 30, 2025 0.2427 0.2459 0.2260 0.2339 34,325 +0.02(+7.29%)
Dec 29, 2025 0.2120 0.2180 0.2120 0.2180 32,350 +0.04(+19.13%)
Dec 26, 2025 0.1830 0.1830 0.1830 0.1830 1,500 -0.03(-13.68%)
Dec 23, 2025 0.2120 0 -0.00(-0.52%)
Dec 19, 2025 0.2131 0 +0.00(+1.82%)
Dec 18, 2025 0.2152 0.2183 0.2093 0.2093 102,720 +0.01(+2.95%)
Dec 17, 2025 0.2030 0.2033 0.2030 0.2033 1,000 +0.00(+0.15%)
Dec 16, 2025 0.2106 0.2106 0.2030 0.2030 3,000 -0.00(-0.10%)
Dec 15, 2025 0.2000 0.2032 0.1937 0.2032 74,200 +0.01(+3.73%)
Dec 12, 2025 0.1885 0.1959 0.1800 0.1959 51,520 +0.00(+1.66%)
Dec 11, 2025 0.1900 0.1935 0.1900 0.1927 19,941 +0.00(+1.90%)
Dec 10, 2025 0.1895 0.1915 0.1850 0.1891 17,105 -0.00(-1.97%)
Dec 09, 2025 0.1895 0.2022 0.1894 0.1929 13,835 -0.01(-3.55%)
Dec 08, 2025 0.2000 0.2091 0.2000 0.2000 6,730 -0.00(-1.62%)
Dec 05, 2025 0.2050 0.2069 0.2033 0.2033 10,850 -0.00(-0.34%)
Dec 04, 2025 0.2081 0.2200 0.2040 0.2040 15,585 +0.00(+0.20%)
Dec 03, 2025 0.2090 0.2122 0.2036 0.2036 30,340 -0.00(-1.55%)
Dec 02, 2025 0.2150 0.2230 0.2068 0.2068 5,030 +0.00(+0.05%)
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.