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 19, 2026 0.0010 0.0010 0.0009 0.0010 3,497,441 +0.00(+0.00%)
Feb 18, 2026 0.0009 0.0010 0.0009 0.0010 4,550,191 +0.00(+0.00%)
Feb 17, 2026 0.0009 0.0010 0.0008 0.0010 4,758,435 +0.00(+0.00%)
Feb 13, 2026 0.0009 0.0010 0.0008 0.0010 5,193,518 +0.00(+11.11%)
Feb 12, 2026 0.0009 0.0009 0.0008 0.0009 5,291,175 +0.00(+0.00%)
Feb 11, 2026 0.0009 0.0009 0.0008 0.0009 1,835,566 +0.00(+12.50%)
Feb 10, 2026 0.0009 0.0009 0.0008 0.0008 1,561,993 -0.00(-11.11%)
Feb 09, 2026 0.0010 0.0010 0.0008 0.0009 2,673,623 -0.00(-10.00%)
Feb 06, 2026 0.0009 0.0010 0.0007 0.0010 45,721,144 +0.00(+11.11%)
Feb 05, 2026 0.0008 0.0009 0.0008 0.0009 2,965,966 +0.00(+12.50%)
Feb 04, 2026 0.0009 0.0009 0.0008 0.0008 3,071,857 -0.00(-11.11%)
Feb 03, 2026 0.0010 0.0011 0.0008 0.0009 27,818,604 -0.00(-18.18%)
Feb 02, 2026 0.0011 0.0011 0.0010 0.0011 1,118,333 +0.00(+0.00%)
Jan 30, 2026 0.0010 0.0011 0.0010 0.0011 1,625,952 +0.00(+10.00%)
Jan 29, 2026 0.0010 0.0011 0.0009 0.0010 9,037,577 -0.00(-9.09%)
Jan 28, 2026 0.0011 0.0011 0.0010 0.0011 2,690,901 +0.00(+0.00%)
Jan 27, 2026 0.0012 0.0012 0.0010 0.0011 17,279,370 -0.00(-8.33%)
Jan 26, 2026 0.0012 0.0013 0.0011 0.0012 4,744,095 +0.00(+0.00%)
Jan 23, 2026 0.0012 0.0013 0.0011 0.0012 15,312,817 -0.00(-7.69%)
Jan 22, 2026 0.0013 0.0013 0.0012 0.0013 2,241,445 +0.00(+0.00%)
Jan 21, 2026 0.0013 0.0013 0.0012 0.0013 6,590,799 +0.00(+8.33%)
Jan 20, 2026 0.0013 0.0014 0.0012 0.0012 1,496,188 -0.00(-7.69%)
Jan 16, 2026 0.0014 0.0015 0.0013 0.0013 13,848,261 -0.00(-7.14%)
Jan 15, 2026 0.0014 0.0016 0.0013 0.0014 8,595,519 +0.00(+0.00%)
Jan 14, 2026 0.0014 0.0014 0.0013 0.0014 13,161,188 +0.00(+0.00%)
Jan 13, 2026 0.0014 0.0014 0.0013 0.0014 5,515,806 +0.00(+0.00%)
Jan 12, 2026 0.0015 0.0015 0.0012 0.0014 28,248,584 -0.00(-6.67%)
Jan 09, 2026 0.0015 0.0016 0.0015 0.0015 12,441,304 -0.00(-6.25%)
Jan 08, 2026 0.0014 0.0016 0.0014 0.0016 4,948,177 +0.00(+6.67%)
Jan 07, 2026 0.0016 0.0016 0.0014 0.0015 5,857,413 -0.00(-6.25%)
Jan 06, 2026 0.0016 0.0016 0.0014 0.0016 19,900,716 +0.00(+6.67%)
Jan 05, 2026 0.0016 0.0018 0.0015 0.0015 11,660,525 -0.00(-11.76%)
Jan 02, 2026 0.0017 0.0018 0.0015 0.0017 17,384,808 +0.00(+0.00%)
Dec 31, 2025 0.0015 0.0018 0.0015 0.0017 39,247,860 +0.00(+21.43%)
Dec 30, 2025 0.0013 0.0015 0.0013 0.0014 7,232,955 +0.00(+7.69%)
Dec 29, 2025 0.0015 0.0017 0.0012 0.0013 19,164,734 -0.00(-18.75%)
Dec 26, 2025 0.0013 0.0019 0.0013 0.0016 36,861,964 +0.00(+14.29%)
Dec 24, 2025 0.0015 0.0015 0.0013 0.0014 11,815,916 -0.00(-6.67%)
Dec 23, 2025 0.0014 0.0016 0.0013 0.0015 15,591,364 +0.00(+15.38%)
Dec 22, 2025 0.0013 0.0015 0.0012 0.0013 21,298,348 +0.00(+8.33%)
Dec 19, 2025 0.0013 0.0014 0.0012 0.0012 7,296,894 -0.00(-7.69%)
Dec 18, 2025 0.0013 0.0014 0.0012 0.0013 6,591,390 -0.00(-7.14%)
Dec 17, 2025 0.0013 0.0014 0.0012 0.0014 16,502,866 +0.00(+7.69%)
Dec 16, 2025 0.0013 0.0013 0.0012 0.0013 15,052,654 +0.00(+0.00%)
Dec 15, 2025 0.0013 0.0016 0.0011 0.0013 54,608,760 -0.00(-18.75%)
Dec 12, 2025 0.0016 0.0017 0.0014 0.0016 25,814,490 -0.00(-5.88%)
Dec 11, 2025 0.0015 0.0017 0.0013 0.0017 33,490,224 +0.00(+13.33%)
Dec 10, 2025 0.0014 0.0015 0.0013 0.0015 39,744,768 +0.00(+15.38%)
Dec 09, 2025 0.0011 0.0014 0.0011 0.0013 34,685,008 +0.00(+0.00%)
Dec 08, 2025 0.0013 0.0013 0.0012 0.0013 5,806,865 +0.00(+0.00%)
Dec 05, 2025 0.0010 0.0015 0.0010 0.0013 83,955,928 +0.00(+18.18%)
Dec 04, 2025 0.0012 0.0012 0.0010 0.0011 45,033,016 +0.00(+0.00%)
Dec 03, 2025 0.0011 0.0011 0.0009 0.0011 13,200,676 +0.00(+10.00%)
Dec 02, 2025 0.0010 0.0011 0.0009 0.0010 32,877,150 +0.00(+0.00%)
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.