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 0.0226 0.0257 0.0226 0.0239 184,323 +0.00(+5.75%)
Feb 24, 2026 0.0254 0.0275 0.0225 0.0226 34,578 -0.00(-11.02%)
Feb 23, 2026 0.0231 0.0290 0.0220 0.0254 287,305 +0.00(+0.00%)
Feb 20, 2026 0.0253 0.0310 0.0248 0.0254 127,955 -0.00(-1.17%)
Feb 19, 2026 0.0257 0.0286 0.0233 0.0257 298,124 +0.00(+1.18%)
Feb 18, 2026 0.0310 0.0310 0.0253 0.0254 90,333 +0.00(+1.60%)
Feb 17, 2026 0.0250 0.0310 0.0250 0.0250 75,468 -0.00(-12.28%)
Feb 13, 2026 0.0259 0.0285 0.0250 0.0285 69,726 +0.00(+10.47%)
Feb 12, 2026 0.0288 0.0288 0.0250 0.0258 164,503 +0.00(+7.50%)
Feb 11, 2026 0.0240 0.0282 0.0240 0.0240 43,741 -0.00(-5.88%)
Feb 10, 2026 0.0282 0.0282 0.0241 0.0255 9,633 +0.00(+2.00%)
Feb 09, 2026 0.0241 0.0258 0.0241 0.0250 6,327 +0.00(+1.63%)
Feb 06, 2026 0.0250 0.0295 0.0230 0.0246 105,959 -0.00(-16.33%)
Feb 05, 2026 0.0276 0.0299 0.0250 0.0294 281,044 +0.00(+13.08%)
Feb 04, 2026 0.0252 0.0282 0.0252 0.0260 81,957 +0.00(+3.17%)
Feb 03, 2026 0.0287 0.0300 0.0252 0.0252 213,160 -0.01(-18.71%)
Feb 02, 2026 0.0286 0.0330 0.0285 0.0310 26,803 +0.00(+5.80%)
Jan 30, 2026 0.0275 0.0312 0.0275 0.0293 71,932 +0.00(+3.17%)
Jan 29, 2026 0.0320 0.0348 0.0284 0.0284 188,446 -0.00(-11.25%)
Jan 28, 2026 0.0328 0.0335 0.0320 0.0320 144,686 +0.00(+0.31%)
Jan 27, 2026 0.0325 0.0375 0.0319 0.0319 127,249 -0.00(-9.12%)
Jan 26, 2026 0.0344 0.0368 0.0300 0.0351 80,272 -0.00(-3.57%)
Jan 23, 2026 0.0343 0.0375 0.0343 0.0364 174,044 +0.00(+4.00%)
Jan 22, 2026 0.0250 0.0355 0.0250 0.0350 609,783 +0.01(+18.64%)
Jan 21, 2026 0.0302 0.0320 0.0295 0.0295 13,761 -0.00(-3.91%)
Jan 20, 2026 0.0285 0.0320 0.0230 0.0307 166,201 +0.00(+6.97%)
Jan 16, 2026 0.0272 0.0299 0.0251 0.0287 44,583 +0.00(+1.41%)
Jan 15, 2026 0.0320 0.0320 0.0251 0.0283 31,364 +0.00(+0.00%)
Jan 14, 2026 0.0273 0.0290 0.0250 0.0283 15,375 -0.00(-2.41%)
Jan 13, 2026 0.0269 0.0320 0.0220 0.0290 188,865 +0.00(+6.62%)
Jan 12, 2026 0.0320 0.0320 0.0251 0.0272 90,030 -0.00(-6.21%)
Jan 09, 2026 0.0290 0.0296 0.0261 0.0290 21,333 +0.00(+6.23%)
Jan 08, 2026 0.0320 0.0320 0.0261 0.0273 83,504 -0.00(-14.69%)
Jan 07, 2026 0.0308 0.0320 0.0286 0.0320 82,518 +0.00(+12.68%)
Jan 06, 2026 0.0290 0.0290 0.0278 0.0284 11,091 +0.00(+4.03%)
Jan 05, 2026 0.0253 0.0289 0.0253 0.0273 33,531 +0.00(+1.87%)
Jan 02, 2026 0.0292 0.0293 0.0250 0.0268 8,558 +0.00(+6.77%)
Dec 31, 2025 0.0272 0.0350 0.0251 0.0251 73,947 -0.01(-23.48%)
Dec 30, 2025 0.0242 0.0328 0.0225 0.0328 116,867 +0.01(+18.41%)
Dec 29, 2025 0.0242 0.0350 0.0242 0.0277 89,983 +0.00(+14.94%)
Dec 26, 2025 0.0250 0.0310 0.0240 0.0241 63,576 -0.00(-5.49%)
Dec 24, 2025 0.0251 0.0257 0.0240 0.0255 38,348 +0.00(+5.37%)
Dec 23, 2025 0.0240 0.0300 0.0214 0.0242 73,083 -0.00(-2.81%)
Dec 22, 2025 0.0261 0.0300 0.0240 0.0249 125,386 -0.00(-3.86%)
Dec 19, 2025 0.0260 0.0283 0.0250 0.0259 25,010 +0.00(+1.57%)
Dec 18, 2025 0.0250 0.0300 0.0250 0.0255 39,093 +0.00(+4.08%)
Dec 17, 2025 0.0254 0.0300 0.0245 0.0245 68,678 -0.00(-6.13%)
Dec 16, 2025 0.0270 0.0284 0.0251 0.0261 21,612 +0.00(+3.16%)
Dec 15, 2025 0.0275 0.0292 0.0240 0.0253 119,944 -0.00(-8.33%)
Dec 12, 2025 0.0260 0.0280 0.0240 0.0276 88,290 +0.00(+12.65%)
Dec 11, 2025 0.0245 0.0300 0.0245 0.0245 110,219 -0.00(-2.39%)
Dec 10, 2025 0.0294 0.0294 0.0251 0.0251 242,300 +0.00(+0.00%)
Dec 09, 2025 0.0269 0.0294 0.0245 0.0251 78,426 -0.00(-0.40%)
Dec 08, 2025 0.0281 0.0297 0.0252 0.0252 38,479 -0.00(-10.00%)
Dec 05, 2025 0.0283 0.0290 0.0235 0.0280 23,544 +0.00(+1.82%)
Dec 04, 2025 0.0247 0.0300 0.0240 0.0275 34,531 +0.00(+9.13%)
Dec 03, 2025 0.0240 0.0290 0.0240 0.0252 59,563 -0.00(-4.91%)
Dec 02, 2025 0.0273 0.0300 0.0240 0.0265 84,872 +0.00(+6.00%)
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.