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 20, 2026 0.1600 0.1600 0.1550 0.1600 5,848 +0.00(+0.00%)
Feb 19, 2026 0.1588 0.1600 0.1588 0.1600 6,030 +0.01(+3.23%)
Feb 18, 2026 0.1600 0.1600 0.1550 0.1550 11,392 -0.01(-3.13%)
Feb 17, 2026 0.1600 0.1610 0.1600 0.1600 8,304 -0.01(-3.85%)
Feb 13, 2026 0.1730 0.1730 0.1600 0.1664 88,651 -0.01(-3.82%)
Feb 12, 2026 0.1700 0.1730 0.1675 0.1730 35,771 -0.00(-0.57%)
Feb 11, 2026 0.1800 0.1800 0.1700 0.1740 2,315 -0.02(-8.42%)
Feb 10, 2026 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+2.43%)
Feb 09, 2026 0.1500 0.1860 0.1500 0.1855 17,126 +0.00(+0.27%)
Feb 06, 2026 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+1.65%)
Feb 05, 2026 0.1820 0.1820 0.1820 0.1820 340 +0.01(+5.32%)
Feb 04, 2026 0.1728 0.1728 0.1728 0.1728 650 -0.01(-5.57%)
Feb 03, 2026 0.1781 0.1830 0.1625 0.1830 60,992 +0.01(+2.81%)
Feb 02, 2026 0.1684 0.1780 0.1684 0.1780 22,149 +0.00(+2.01%)
Jan 30, 2026 0.1700 0.1790 0.1622 0.1745 27,896 +0.01(+3.25%)
Jan 29, 2026 0.1690 0.1690 0.1690 0.1690 1,014 -0.01(-5.59%)
Jan 28, 2026 0.1622 0.1900 0.1622 0.1790 67,174 +0.00(+0.00%)
Jan 27, 2026 0.1827 0.1864 0.1790 0.1790 35,102 -0.01(-6.77%)
Jan 26, 2026 0.1950 0.1950 0.1820 0.1920 74,682 +0.00(+0.10%)
Jan 23, 2026 0.1918 0.1990 0.1910 0.1918 6,900 +0.00(+0.95%)
Jan 22, 2026 0.2000 0.2018 0.1900 0.1900 18,876 -0.00(-2.51%)
Jan 21, 2026 0.1883 0.2090 0.1830 0.1949 24,339 +0.00(+2.58%)
Jan 20, 2026 0.2100 0.2100 0.1776 0.1900 24,322 -0.01(-5.00%)
Jan 16, 2026 0.2000 0.2000 0.2000 0.2000 10,677 +0.01(+4.66%)
Jan 15, 2026 0.2190 0.2200 0.1831 0.1911 22,825 -0.01(-4.45%)
Jan 14, 2026 0.2001 0.2100 0.1950 0.2000 15,700 +0.01(+2.56%)
Jan 13, 2026 0.2030 0.2030 0.1950 0.1950 47,694 -0.01(-5.11%)
Jan 12, 2026 0.2161 0.2298 0.2020 0.2055 25,959 -0.00(-0.24%)
Jan 09, 2026 0.2400 0.2400 0.2025 0.2060 32,666 -0.03(-12.34%)
Jan 08, 2026 0.2438 0.2438 0.2200 0.2350 74,489 +0.00(+1.91%)
Jan 07, 2026 0.2200 0.2490 0.2200 0.2306 30,405 +0.02(+7.26%)
Jan 06, 2026 0.2000 0.2240 0.2000 0.2150 34,375 +0.02(+7.99%)
Jan 05, 2026 0.2290 0.2290 0.1851 0.1991 26,606 -0.03(-13.40%)
Jan 02, 2026 0.2400 0.2400 0.1911 0.2299 9,551 -0.01(-4.61%)
Dec 31, 2025 0.2074 0.2410 0.2055 0.2410 90,172 +0.04(+19.31%)
Dec 30, 2025 0.2200 0.2380 0.1806 0.2020 35,091 -0.04(-16.39%)
Dec 29, 2025 0.1800 0.2416 0.1601 0.2416 236,433 +0.08(+49.14%)
Dec 26, 2025 0.1700 0.1700 0.1620 0.1620 24,541 -0.02(-13.37%)
Dec 24, 2025 0.1683 0.1870 0.1600 0.1870 43,514 +0.01(+7.78%)
Dec 23, 2025 0.1897 0.1897 0.1601 0.1735 21,199 -0.01(-7.22%)
Dec 22, 2025 0.1800 0.1870 0.1600 0.1870 37,284 -0.01(-6.50%)
Dec 19, 2025 0.1701 0.2000 0.1606 0.2000 16,690 -0.00(-2.25%)
Dec 18, 2025 0.1870 0.2046 0.1642 0.2046 9,620 +0.02(+13.54%)
Dec 17, 2025 0.1864 0.1864 0.1694 0.1802 5,110 +0.01(+5.01%)
Dec 16, 2025 0.1663 0.1716 0.1663 0.1716 3,700 +0.00(+0.88%)
Dec 15, 2025 0.1870 0.1880 0.1701 0.1701 9,090 -0.02(-10.47%)
Dec 12, 2025 0.1855 0.1900 0.1831 0.1900 30,623 +0.00(+2.43%)
Dec 11, 2025 0.1886 0.1900 0.1841 0.1855 10,953 -0.01(-3.49%)
Dec 10, 2025 0.2061 0.2105 0.1823 0.1922 13,799 +0.01(+5.49%)
Dec 09, 2025 0.2000 0.2050 0.1822 0.1822 8,212 -0.00(-0.49%)
Dec 08, 2025 0.1912 0.2049 0.1820 0.1831 17,768 -0.02(-10.42%)
Dec 05, 2025 0.1820 0.2044 0.1820 0.2044 23,096 -0.01(-4.40%)
Dec 04, 2025 0.1820 0.2149 0.1820 0.2138 12,656 -0.00(-0.51%)
Dec 03, 2025 0.2006 0.2149 0.1810 0.2149 40,663 +0.00(+2.33%)
Dec 02, 2025 0.2288 0.2360 0.1900 0.2100 4,860 -0.03(-11.76%)
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.