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 0.6512 0.7096 0.6500 0.7096 74,370 +0.03(+3.70%)
Feb 23, 2026 0.6750 0.7215 0.6500 0.6843 282,502 +0.02(+2.90%)
Feb 20, 2026 0.6880 0.6880 0.6300 0.6650 84,456 +0.06(+9.18%)
Feb 19, 2026 0.6159 0.6256 0.5957 0.6091 140,967 +0.00(+0.20%)
Feb 18, 2026 0.6198 0.6198 0.5954 0.6079 5,652 +0.04(+7.76%)
Feb 17, 2026 0.5512 0.5841 0.5512 0.5641 14,922 +0.02(+4.02%)
Feb 13, 2026 0.5190 0.5423 0.5190 0.5423 4,545 +0.02(+4.57%)
Feb 12, 2026 0.5040 0.5395 0.5040 0.5186 5,850 +0.02(+3.93%)
Feb 11, 2026 0.5247 0.5247 0.4990 0.4990 30,200 -0.03(-4.86%)
Feb 10, 2026 0.5383 0.5383 0.5156 0.5245 10,550 -0.03(-4.90%)
Feb 09, 2026 0.5434 0.5669 0.5434 0.5515 5,558 +0.02(+4.06%)
Feb 06, 2026 0.5481 0.5700 0.5300 0.5300 66,729 -0.02(-3.32%)
Feb 05, 2026 0.6000 0.6047 0.5470 0.5482 53,983 -0.06(-9.25%)
Feb 04, 2026 0.6200 0.6261 0.6013 0.6041 19,423 +0.00(+0.82%)
Feb 03, 2026 0.6241 0.6287 0.5992 0.5992 11,659 +0.01(+1.89%)
Feb 02, 2026 0.5900 0.6265 0.5838 0.5881 27,404 -0.01(-1.23%)
Jan 30, 2026 0.6762 0.7430 0.5954 0.5954 27,271 -0.06(-9.77%)
Jan 29, 2026 0.6455 0.6599 0.6223 0.6599 27,207 +0.02(+3.13%)
Jan 28, 2026 0.6292 0.6399 0.6188 0.6399 82,825 +0.03(+4.61%)
Jan 27, 2026 0.5874 0.6152 0.5874 0.6117 7,863 +0.02(+3.56%)
Jan 26, 2026 0.6116 0.6116 0.5889 0.5907 35,938 +0.01(+2.13%)
Jan 23, 2026 0.5907 0.6029 0.5784 0.5784 18,061 +0.01(+2.32%)
Jan 22, 2026 0.5284 0.5700 0.5284 0.5653 23,955 +0.05(+8.71%)
Jan 21, 2026 0.5288 0.5288 0.5156 0.5200 221,450 +0.00(+0.00%)
Jan 20, 2026 0.5090 0.5300 0.5090 0.5200 107,561 +0.01(+1.70%)
Jan 16, 2026 0.5392 0.5392 0.5113 0.5113 49,496 -0.04(-6.59%)
Jan 15, 2026 0.5470 0.5600 0.5394 0.5474 19,858 -0.01(-2.25%)
Jan 13, 2026 0.5600 10,000 +0.03(+5.32%)
Jan 12, 2026 0.5500 0.5612 0.5317 0.5317 94,111 -0.03(-6.09%)
Jan 09, 2026 0.5700 0.5700 0.5662 0.5662 26,000 +0.01(+1.34%)
Jan 08, 2026 0.5700 0.5811 0.5587 0.5587 30,990 -0.02(-2.82%)
Jan 07, 2026 0.5749 0.6000 0.5749 0.5749 13,500 +0.01(+1.09%)
Jan 06, 2026 0.5900 0.6000 0.5687 0.5687 21,200 -0.04(-6.60%)
Jan 05, 2026 0.6511 0.6511 0.6089 0.6089 56,280 -0.01(-2.11%)
Jan 02, 2026 0.6371 0.6371 0.6185 0.6220 15,885 +0.00(+0.32%)
Dec 31, 2025 0.5630 0.6250 0.5630 0.6200 20,330 +0.01(+1.61%)
Dec 30, 2025 0.5753 0.6104 0.5730 0.6102 13,635 +0.04(+6.49%)
Dec 29, 2025 0.5979 0.6430 0.5730 0.5730 25,553 +0.00(+0.00%)
Dec 26, 2025 0.5915 0.6084 0.5730 0.5730 8,587 -0.02(-3.76%)
Dec 24, 2025 0.5900 0.6098 0.5900 0.5954 11,061 -0.01(-1.78%)
Dec 23, 2025 0.6037 0.6210 0.6037 0.6062 48,640 -0.01(-1.09%)
Dec 22, 2025 0.6080 0.6200 0.6024 0.6129 13,518 +0.00(+0.41%)
Dec 19, 2025 0.6150 0.6300 0.6094 0.6104 30,618 -0.01(-1.37%)
Dec 18, 2025 0.6189 0.6211 0.6030 0.6189 19,600 -0.01(-1.29%)
Dec 17, 2025 0.6270 0.6270 0.6270 0.6270 1,601 -0.02(-3.75%)
Dec 16, 2025 0.6177 0.6650 0.6177 0.6514 50,153 +0.01(+2.32%)
Dec 15, 2025 0.6700 0.6920 0.6366 0.6366 18,700 -0.03(-5.04%)
Dec 12, 2025 0.6530 0.6704 0.6530 0.6704 9,000 +0.04(+6.11%)
Dec 11, 2025 0.6568 0.6620 0.6318 0.6318 24,422 -0.04(-5.94%)
Dec 10, 2025 0.6190 0.6717 0.6190 0.6717 171,315 +0.06(+10.04%)
Dec 09, 2025 0.6300 0.6300 0.6104 0.6104 14,800 -0.01(-1.61%)
Dec 08, 2025 0.6259 0.6316 0.5994 0.6204 54,423 -0.01(-1.13%)
Dec 04, 2025 0.6275 7 -0.02(-2.33%)
Dec 02, 2025 0.6425 1,000 -0.00(-0.34%)
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.