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 26, 2026 0.1772 0.1875 0.1639 0.1755 236,959 -0.00(-1.02%)
Feb 25, 2026 0.1800 0.1850 0.1681 0.1773 411,838 +0.00(+1.96%)
Feb 24, 2026 0.1610 0.1756 0.1510 0.1739 222,767 +0.01(+6.69%)
Feb 23, 2026 0.1530 0.1785 0.1530 0.1630 164,155 +0.00(+0.56%)
Feb 20, 2026 0.1890 0.1890 0.1510 0.1621 869,079 -0.02(-11.42%)
Feb 19, 2026 0.1659 0.1830 0.1604 0.1830 363,064 +0.02(+14.73%)
Feb 18, 2026 0.1650 0.1700 0.1595 0.1595 90,316 -0.00(-2.57%)
Feb 17, 2026 0.1510 0.1781 0.1510 0.1637 188,404 -0.00(-2.56%)
Feb 13, 2026 0.1600 0.1690 0.1500 0.1680 119,675 +0.01(+8.39%)
Feb 12, 2026 0.1500 0.1622 0.1500 0.1550 535,183 +0.00(+2.85%)
Feb 11, 2026 0.1507 0.1650 0.1500 0.1507 380,611 -0.00(-2.77%)
Feb 10, 2026 0.1780 0.1780 0.1550 0.1550 631,058 -0.02(-9.62%)
Feb 09, 2026 0.1734 0.1800 0.1600 0.1715 283,257 -0.01(-3.65%)
Feb 06, 2026 0.1695 0.1843 0.1550 0.1780 219,338 +0.02(+14.10%)
Feb 05, 2026 0.1600 0.1740 0.1550 0.1560 673,833 -0.01(-3.53%)
Feb 04, 2026 0.1750 0.1800 0.1598 0.1617 385,054 +0.00(+0.68%)
Feb 03, 2026 0.1596 0.1750 0.1596 0.1606 400,081 -0.01(-3.83%)
Feb 02, 2026 0.1748 0.1770 0.1610 0.1670 477,969 -0.01(-3.24%)
Jan 30, 2026 0.1700 0.1800 0.1690 0.1726 195,249 -0.00(-1.37%)
Jan 29, 2026 0.1750 0.1800 0.1700 0.1750 306,736 +0.00(+2.94%)
Jan 28, 2026 0.1750 0.1800 0.1700 0.1700 190,176 -0.01(-4.49%)
Jan 27, 2026 0.1762 0.1852 0.1762 0.1780 415,649 -0.01(-5.32%)
Jan 26, 2026 0.1835 0.1900 0.1762 0.1880 168,739 -0.00(-1.05%)
Jan 23, 2026 0.1816 0.1900 0.1750 0.1900 194,662 +0.01(+2.81%)
Jan 22, 2026 0.1981 0.1981 0.1751 0.1848 254,469 +0.00(+0.98%)
Jan 21, 2026 0.1801 0.1830 0.1750 0.1830 334,893 +0.01(+4.57%)
Jan 20, 2026 0.1810 0.1900 0.1750 0.1750 709,377 -0.01(-6.12%)
Jan 16, 2026 0.1820 0.1900 0.1800 0.1864 740,713 +0.00(+0.76%)
Jan 15, 2026 0.1900 0.1950 0.1826 0.1850 487,394 -0.01(-4.64%)
Jan 14, 2026 0.1814 0.1950 0.1810 0.1940 600,654 +0.01(+4.86%)
Jan 13, 2026 0.1950 0.2000 0.1805 0.1850 841,787 -0.01(-5.90%)
Jan 12, 2026 0.1942 0.2100 0.1920 0.1966 398,058 -0.00(-0.20%)
Jan 09, 2026 0.2000 0.2100 0.1941 0.1970 426,634 -0.01(-4.14%)
Jan 08, 2026 0.1920 0.2100 0.1900 0.2055 139,005 -0.00(-1.34%)
Jan 07, 2026 0.1890 0.2100 0.1833 0.2083 556,267 +0.02(+10.21%)
Jan 06, 2026 0.1900 0.2080 0.1890 0.1890 307,146 -0.01(-4.55%)
Jan 05, 2026 0.2000 0.2000 0.1900 0.1980 302,071 -0.00(-1.00%)
Jan 02, 2026 0.2000 0.2197 0.1965 0.2000 357,915 -0.00(-0.50%)
Dec 31, 2025 0.2001 0.2162 0.1965 0.2010 909,016 -0.00(-2.19%)
Dec 30, 2025 0.2047 0.2237 0.2006 0.2055 681,794 -0.00(-0.48%)
Dec 29, 2025 0.2246 0.2300 0.2036 0.2065 1,562,487 +0.01(+2.69%)
Dec 26, 2025 0.2275 0.2492 0.2006 0.2011 395,416 -0.02(-10.62%)
Dec 24, 2025 0.2370 0.2386 0.2200 0.2250 203,316 -0.01(-2.17%)
Dec 23, 2025 0.2060 0.2427 0.2012 0.2300 619,015 +0.01(+6.93%)
Dec 22, 2025 0.2580 0.2580 0.2102 0.2151 1,170,007 -0.02(-9.09%)
Dec 19, 2025 0.2366 0.2987 0.2210 0.2366 2,608,828 +0.02(+11.60%)
Dec 18, 2025 0.3800 0.4000 0.2000 0.2120 6,770,277 -0.14(-39.08%)
Dec 17, 2025 0.3350 0.3567 0.3200 0.3480 3,406,132 +0.05(+16.00%)
Dec 16, 2025 0.2170 0.3099 0.2170 0.3000 2,074,842 +0.06(+25.58%)
Dec 15, 2025 0.2700 0.2764 0.2034 0.2389 3,215,847 -0.01(-4.71%)
Dec 12, 2025 0.2100 0.2520 0.1900 0.2507 8,013,731 +0.09(+54.75%)
Dec 11, 2025 0.1807 0.1863 0.1620 0.1620 919,096 +0.00(+0.00%)
Dec 10, 2025 0.1700 0.1753 0.1620 0.1620 524,544 -0.00(-2.41%)
Dec 09, 2025 0.1700 0.1880 0.1647 0.1660 454,361 -0.01(-5.09%)
Dec 08, 2025 0.1720 0.1900 0.1582 0.1749 446,781 -0.00(-1.19%)
Dec 05, 2025 0.1620 0.2000 0.1620 0.1770 891,914 -0.01(-3.80%)
Dec 04, 2025 0.2000 0.2071 0.1761 0.1840 595,482 -0.01(-3.16%)
Dec 03, 2025 0.1820 0.2000 0.1820 0.1900 417,475 +0.00(+0.00%)
Dec 02, 2025 0.1820 0.2020 0.1820 0.1900 351,536 -0.01(-5.00%)
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.