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 0.0286 0.0286 0.0184 0.0184 130,128 -0.01(-36.55%)
Feb 24, 2026 0.0290 0.0290 0.0290 0.0290 20,000 +0.01(+22.88%)
Feb 19, 2026 0.0236 0 -0.00(-1.67%)
Feb 18, 2026 0.0400 0.0400 0.0240 0.0240 6,410 +0.00(+11.11%)
Feb 17, 2026 0.0216 0.0216 0.0200 0.0216 1,733 +0.00(+0.47%)
Feb 12, 2026 0.0215 0 -0.01(-30.19%)
Feb 11, 2026 0.0308 0.0308 0.0308 0.0308 3,000 -0.00(-5.52%)
Feb 10, 2026 0.0326 0.0326 0.0326 0.0326 167 +0.01(+27.84%)
Feb 09, 2026 0.0200 0.0278 0.0200 0.0255 20,033 -0.01(-17.74%)
Feb 06, 2026 0.0310 0.0310 0.0310 0.0310 2,500 +0.00(+9.54%)
Feb 05, 2026 0.0283 0.0289 0.0283 0.0283 24,066 -0.01(-21.39%)
Feb 04, 2026 0.0360 0.0360 0.0360 0.0360 5,010 -0.00(-1.37%)
Feb 03, 2026 0.0361 0.0365 0.0361 0.0365 4,225 -0.00(-8.75%)
Feb 02, 2026 0.0335 0.0400 0.0335 0.0400 865 +0.00(+9.29%)
Jan 29, 2026 0.0366 20 -0.00(-1.08%)
Jan 27, 2026 0.0370 56 -0.01(-17.78%)
Jan 26, 2026 0.0400 0.0500 0.0400 0.0450 46,178 +0.00(+3.93%)
Jan 23, 2026 0.0381 0.0500 0.0360 0.0433 242,506 +0.01(+15.16%)
Jan 22, 2026 0.0376 0.0376 0.0365 0.0376 500 +0.00(+5.62%)
Jan 21, 2026 0.0378 0.0400 0.0356 0.0356 29,742 -0.00(-11.00%)
Jan 20, 2026 0.0393 0.0400 0.0393 0.0400 15,064 +0.01(+29.03%)
Jan 15, 2026 0.0310 0 -0.00(-2.82%)
Jan 14, 2026 0.0392 0.0400 0.0319 0.0319 1,599 -0.00(-10.89%)
Jan 13, 2026 0.0358 0.0358 0.0358 0.0358 26,948 +0.00(+0.00%)
Jan 12, 2026 0.0350 0.0377 0.0350 0.0358 67,666 +0.00(+8.48%)
Jan 09, 2026 0.0330 0.0330 0.0304 0.0330 2,167 +0.00(+11.49%)
Jan 08, 2026 0.0296 0.0298 0.0296 0.0296 424 +0.00(+7.25%)
Jan 07, 2026 0.0200 0.0276 0.0200 0.0276 816 -0.00(-10.97%)
Jan 05, 2026 0.0310 61 -0.00(-3.13%)
Jan 02, 2026 0.0286 0.0320 0.0286 0.0320 26,682 +0.00(+8.84%)
Dec 31, 2025 0.0294 0.0294 0.0294 0.0294 2,000 +0.01(+34.25%)
Dec 30, 2025 0.0218 0.0219 0.0218 0.0219 5,682 -0.00(-14.45%)
Dec 29, 2025 0.0200 0.0293 0.0200 0.0256 51,048 -0.00(-2.66%)
Dec 26, 2025 0.0263 0.0263 0.0211 0.0263 3,064 -0.00(-9.31%)
Dec 24, 2025 0.0263 0.0290 0.0262 0.0290 16,026 +0.00(+14.17%)
Dec 23, 2025 0.0254 0.0254 0.0130 0.0254 8,488 +0.00(+16.51%)
Dec 22, 2025 0.0180 0.0218 0.0172 0.0218 19,122 +0.00(+27.49%)
Dec 19, 2025 0.0200 0.0200 0.0171 0.0171 1,222 -0.00(-12.31%)
Dec 18, 2025 0.0195 0.0195 0.0195 0.0195 255 +0.00(+0.00%)
Dec 17, 2025 0.0175 0.0195 0.0140 0.0195 23,110 +0.01(+50.00%)
Dec 16, 2025 0.0130 0.0153 0.0130 0.0130 421 -0.00(-10.34%)
Dec 15, 2025 0.0145 0.0145 0.0145 0.0145 1,449 +0.00(+28.32%)
Dec 12, 2025 0.0175 0.0190 0.0090 0.0113 163,999 -0.01(-38.25%)
Dec 11, 2025 0.0225 0.0225 0.0172 0.0183 352,475 -0.00(-18.67%)
Dec 10, 2025 0.0150 0.0225 0.0100 0.0225 10,433 +0.01(+64.23%)
Dec 09, 2025 0.0137 0.0220 0.0137 0.0137 90,830 -0.01(-48.50%)
Dec 08, 2025 0.0210 0.0305 0.0210 0.0266 13,923 +0.01(+33.00%)
Dec 05, 2025 0.0220 0.0242 0.0200 0.0200 6,222 -0.01(-20.00%)
Dec 04, 2025 0.0250 0.0400 0.0237 0.0250 413,033 +0.00(+0.00%)
Dec 02, 2025 0.0250 33 +0.01(+62.34%)
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.