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 0.6615 0.6786 0.6576 0.6576 12,110 +0.01(+1.01%)
Feb 24, 2026 0.6625 0.6625 0.6500 0.6510 15,709 -0.02(-2.44%)
Feb 23, 2026 0.6600 0.6800 0.6501 0.6673 24,667 +0.02(+3.51%)
Feb 20, 2026 0.6500 0.6600 0.6447 0.6447 11,821 -0.01(-0.98%)
Feb 19, 2026 0.6511 0.6511 0.6472 0.6511 966 -0.00(-0.21%)
Feb 18, 2026 0.6500 0.6600 0.6500 0.6525 12,902 +0.01(+1.35%)
Feb 17, 2026 0.6525 0.6525 0.6438 0.6438 8,100 -0.03(-3.91%)
Feb 13, 2026 0.6603 0.6700 0.6578 0.6700 212,227 +0.01(+2.21%)
Feb 12, 2026 0.6501 0.6573 0.6288 0.6555 54,550 -0.01(-1.87%)
Feb 11, 2026 0.6680 0.6680 0.6680 0.6680 442 -0.01(-1.76%)
Feb 10, 2026 0.6705 0.7030 0.6700 0.6800 17,719 +0.01(+1.12%)
Feb 09, 2026 0.6700 0.6940 0.6589 0.6725 110,516 -0.02(-2.54%)
Feb 06, 2026 0.6822 0.6900 0.6800 0.6900 3,616 +0.01(+0.86%)
Feb 05, 2026 0.6984 0.7000 0.6200 0.6841 62,492 -0.04(-4.99%)
Feb 04, 2026 0.7179 0.7200 0.7000 0.7200 35,765 -0.01(-0.70%)
Feb 03, 2026 0.7251 0.7251 0.7150 0.7251 6,500 +0.01(+1.41%)
Feb 02, 2026 0.7000 0.7529 0.7000 0.7150 8,708 -0.04(-4.67%)
Jan 30, 2026 0.7704 0.7704 0.7040 0.7500 57,247 -0.02(-2.02%)
Jan 29, 2026 0.7285 0.7655 0.7200 0.7655 20,065 +0.05(+6.32%)
Jan 28, 2026 0.7200 0.7475 0.7200 0.7200 87,674 +0.04(+6.12%)
Jan 27, 2026 0.7032 0.7200 0.6568 0.6785 84,150 -0.02(-2.72%)
Jan 26, 2026 0.6550 0.7200 0.6374 0.6975 85,900 +0.04(+6.04%)
Jan 23, 2026 0.6578 0.6578 0.6467 0.6578 12,000 +0.02(+3.23%)
Jan 22, 2026 0.6401 0.6900 0.6372 0.6372 16,832 -0.01(-1.97%)
Jan 21, 2026 0.7023 0.7025 0.6325 0.6500 33,725 +0.02(+3.65%)
Jan 20, 2026 0.6198 0.6271 0.6118 0.6271 9,501 -0.01(-1.01%)
Jan 16, 2026 0.6237 0.6335 0.6100 0.6335 32,993 +0.01(+1.38%)
Jan 15, 2026 0.6278 0.6311 0.6154 0.6249 34,169 -0.02(-2.36%)
Jan 14, 2026 0.6158 0.6400 0.6158 0.6400 18,606 +0.02(+3.73%)
Jan 13, 2026 0.6150 0.6459 0.6150 0.6170 22,633 -0.01(-2.06%)
Jan 12, 2026 0.6649 0.7010 0.6150 0.6300 25,575 -0.04(-5.90%)
Jan 09, 2026 0.6641 0.6832 0.6641 0.6695 21,250 +0.02(+3.43%)
Jan 08, 2026 0.6645 0.6700 0.5511 0.6473 194,612 -0.00(-0.46%)
Jan 07, 2026 0.6878 0.6900 0.6503 0.6503 36,093 -0.02(-3.56%)
Jan 06, 2026 0.6816 0.7000 0.6718 0.6743 29,374 -0.01(-1.63%)
Jan 05, 2026 0.6889 0.7008 0.6816 0.6855 32,583 -0.01(-1.37%)
Jan 02, 2026 0.6999 0.7000 0.6910 0.6950 32,168 -0.01(-0.84%)
Dec 31, 2025 0.7000 0.7200 0.6870 0.7009 70,605 -0.02(-3.32%)
Dec 30, 2025 0.7100 0.7337 0.6805 0.7250 24,720 +0.02(+2.11%)
Dec 29, 2025 0.7044 0.7189 0.7044 0.7100 11,317 -0.02(-2.87%)
Dec 26, 2025 0.7279 0.7310 0.7279 0.7310 2,700 +0.01(+1.87%)
Dec 23, 2025 0.7176 126 -0.04(-4.95%)
Dec 22, 2025 0.7462 0.7550 0.7320 0.7550 18,150 +0.00(+0.33%)
Dec 19, 2025 0.7580 0.7580 0.7128 0.7525 16,451 -0.04(-4.65%)
Dec 18, 2025 0.7763 0.8637 0.7763 0.7892 6,515 -0.04(-5.37%)
Dec 17, 2025 0.8400 0.8400 0.8282 0.8340 32,722 +0.01(+1.53%)
Dec 16, 2025 0.8459 0.8800 0.7658 0.8214 29,108 -0.07(-7.83%)
Dec 15, 2025 0.9171 0.9200 0.8912 0.8912 12,140 -0.01(-1.58%)
Dec 12, 2025 0.9000 0.9432 0.9000 0.9055 14,583 +0.01(+0.61%)
Dec 11, 2025 0.9000 0.9000 0.8556 0.9000 33,614 +0.05(+5.67%)
Dec 10, 2025 0.8500 0.8550 0.8500 0.8517 10,512 +0.02(+2.94%)
Dec 09, 2025 0.8150 0.8400 0.8150 0.8274 15,900 +0.05(+6.14%)
Dec 08, 2025 0.7419 0.7839 0.7419 0.7795 47,640 +0.05(+6.18%)
Dec 05, 2025 0.7451 0.7510 0.7322 0.7341 42,234 -0.02(-3.09%)
Dec 04, 2025 0.7550 0.7600 0.7451 0.7575 23,550 -0.01(-1.73%)
Dec 02, 2025 0.7708 0 -0.00(-0.52%)
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.