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 13, 2026 0.4929 0.4950 0.4381 0.4721 625,034 +0.01(+1.07%)
Feb 12, 2026 0.5424 0.5431 0.4501 0.4671 142,431 -0.07(-13.50%)
Feb 11, 2026 0.5700 0.5700 0.5320 0.5400 66,977 -0.03(-5.26%)
Feb 10, 2026 0.5800 0.5800 0.5400 0.5700 204,452 -0.01(-1.72%)
Feb 09, 2026 0.5564 0.5860 0.5480 0.5800 81,158 +0.01(+2.29%)
Feb 06, 2026 0.5396 0.5700 0.5148 0.5670 264,178 +0.05(+8.81%)
Feb 05, 2026 0.5740 0.5740 0.4850 0.5211 457,302 -0.04(-6.95%)
Feb 04, 2026 0.4820 0.5829 0.4820 0.5600 463,167 +0.08(+16.67%)
Feb 03, 2026 0.4509 0.4990 0.4509 0.4800 197,357 +0.02(+4.35%)
Feb 02, 2026 0.4700 0.4970 0.4460 0.4600 186,669 -0.05(-9.04%)
Jan 30, 2026 0.5055 0.5321 0.4500 0.5057 571,778 -0.03(-6.35%)
Jan 29, 2026 0.6000 0.6000 0.4800 0.5400 888,937 -0.02(-3.05%)
Jan 28, 2026 0.4901 0.6200 0.4772 0.5570 2,154,976 +0.12(+27.96%)
Jan 27, 2026 0.4712 0.4900 0.4140 0.4353 436,731 -0.01(-2.18%)
Jan 26, 2026 0.3969 0.5086 0.3550 0.4450 978,185 +0.09(+26.03%)
Jan 23, 2026 0.3205 0.3557 0.3100 0.3531 457,724 +0.04(+14.42%)
Jan 22, 2026 0.3250 0.3250 0.3029 0.3086 146,444 +0.00(+1.48%)
Jan 21, 2026 0.3150 0.3150 0.2958 0.3041 90,683 +0.00(+0.56%)
Jan 20, 2026 0.2994 0.3116 0.2869 0.3024 156,241 +0.01(+3.88%)
Jan 16, 2026 0.2861 0.2968 0.2801 0.2911 121,035 -0.01(-2.48%)
Jan 15, 2026 0.3075 0.3098 0.2985 0.2985 37,027 -0.00(-0.50%)
Jan 14, 2026 0.3099 0.3150 0.3000 0.3000 58,240 -0.01(-2.91%)
Jan 13, 2026 0.3260 0.3279 0.3020 0.3090 184,551 -0.01(-3.50%)
Jan 12, 2026 0.3355 0.3422 0.3202 0.3202 89,145 -0.01(-1.54%)
Jan 09, 2026 0.3291 0.3300 0.3180 0.3252 144,038 +0.01(+1.62%)
Jan 08, 2026 0.3107 0.3200 0.3020 0.3200 19,038 +0.00(+0.00%)
Jan 07, 2026 0.3201 0.3300 0.3091 0.3200 157,321 -0.01(-2.26%)
Jan 06, 2026 0.3376 0.3400 0.3200 0.3274 131,141 -0.00(-1.09%)
Jan 05, 2026 0.3338 0.3450 0.3210 0.3310 52,994 +0.01(+1.85%)
Jan 02, 2026 0.3390 0.3414 0.3000 0.3250 126,157 -0.01(-2.67%)
Dec 31, 2025 0.3470 0.3480 0.3190 0.3339 301,368 -0.01(-3.66%)
Dec 30, 2025 0.3800 0.3970 0.3403 0.3466 134,415 -0.02(-5.30%)
Dec 29, 2025 0.3737 0.3900 0.3590 0.3660 68,040 -0.02(-5.25%)
Dec 26, 2025 0.3835 0.4090 0.3750 0.3863 27,052 +0.03(+7.69%)
Dec 24, 2025 0.3608 0.3740 0.3575 0.3587 3,531 +0.00(+0.20%)
Dec 23, 2025 0.3576 0.3628 0.3500 0.3580 50,949 -0.00(-0.56%)
Dec 22, 2025 0.3600 0.3800 0.3471 0.3600 141,876 +0.00(+0.00%)
Dec 19, 2025 0.3498 0.3650 0.3361 0.3600 65,887 +0.01(+2.86%)
Dec 18, 2025 0.3684 0.3720 0.3500 0.3500 100,903 -0.02(-4.11%)
Dec 17, 2025 0.3870 0.3870 0.3602 0.3650 111,816 -0.03(-6.46%)
Dec 16, 2025 0.3962 0.4100 0.3610 0.3902 101,485 -0.02(-5.98%)
Dec 15, 2025 0.4400 0.4400 0.4150 0.4150 43,570 -0.01(-1.64%)
Dec 12, 2025 0.4134 0.4263 0.4011 0.4219 149,130 +0.01(+2.90%)
Dec 11, 2025 0.4215 0.4400 0.4075 0.4100 107,900 -0.00(-0.36%)
Dec 10, 2025 0.4014 0.4130 0.3995 0.4115 62,550 +0.02(+5.27%)
Dec 09, 2025 0.4185 0.4400 0.3900 0.3909 181,278 -0.02(-4.66%)
Dec 08, 2025 0.4044 0.4132 0.4000 0.4100 38,837 -0.01(-2.38%)
Dec 05, 2025 0.4050 0.4200 0.4000 0.4200 27,310 +0.01(+2.44%)
Dec 04, 2025 0.4147 0.4147 0.4000 0.4100 16,231 -0.01(-2.38%)
Dec 03, 2025 0.4143 0.4200 0.4143 0.4200 2,591 +0.01(+2.66%)
Dec 02, 2025 0.4195 0.4195 0.4000 0.4091 36,796 -0.00(-0.10%)
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.