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 0.3630 0.3801 0.3300 0.3771 54,939 +0.06(+17.84%)
Feb 24, 2026 0.3127 0.3520 0.3000 0.3200 86,149 -0.01(-3.09%)
Feb 23, 2026 0.3600 0.3600 0.3126 0.3302 69,847 +0.02(+5.03%)
Feb 20, 2026 0.3277 0.3277 0.2988 0.3144 130,168 -0.00(-0.35%)
Feb 19, 2026 0.3240 0.3300 0.3100 0.3155 26,616 +0.00(+0.77%)
Feb 18, 2026 0.2780 0.3210 0.2730 0.3131 66,486 +0.02(+7.26%)
Feb 17, 2026 0.3080 0.3312 0.2919 0.2919 74,452 -0.02(-6.62%)
Feb 13, 2026 0.3338 0.3670 0.2980 0.3126 112,167 -0.02(-5.84%)
Feb 12, 2026 0.4000 0.4202 0.3109 0.3320 235,525 -0.09(-22.05%)
Feb 11, 2026 0.4340 0.4440 0.4100 0.4259 49,643 -0.01(-1.82%)
Feb 10, 2026 0.4467 0.4650 0.4181 0.4338 126,126 -0.01(-1.97%)
Feb 09, 2026 0.4700 0.4700 0.4100 0.4425 120,721 +0.01(+2.91%)
Feb 06, 2026 0.4417 0.4495 0.4080 0.4300 84,872 +0.00(+0.00%)
Feb 05, 2026 0.4500 0.5072 0.4250 0.4300 182,211 -0.03(-7.31%)
Feb 04, 2026 0.4620 0.5127 0.4533 0.4639 112,270 -0.03(-6.17%)
Feb 03, 2026 0.5000 0.5000 0.4601 0.4944 179,168 -0.03(-5.56%)
Feb 02, 2026 0.5240 0.5240 0.4550 0.5235 192,266 +0.06(+12.41%)
Jan 30, 2026 0.4990 0.5229 0.4600 0.4657 134,611 -0.03(-6.75%)
Jan 29, 2026 0.5174 0.5200 0.4845 0.4994 126,268 -0.01(-2.06%)
Jan 28, 2026 0.5170 0.5200 0.4885 0.5099 84,695 -0.01(-2.50%)
Jan 27, 2026 0.5200 0.5300 0.4956 0.5230 67,376 +0.02(+4.94%)
Jan 26, 2026 0.5349 0.5600 0.4858 0.4984 227,624 +0.01(+1.71%)
Jan 23, 2026 0.5189 0.5320 0.4900 0.4900 59,574 -0.01(-1.25%)
Jan 22, 2026 0.5380 0.5380 0.4841 0.4962 171,581 -0.01(-2.55%)
Jan 21, 2026 0.5110 0.5500 0.4675 0.5092 179,744 +0.02(+3.92%)
Jan 20, 2026 0.5410 0.5500 0.4900 0.4900 383,594 -0.02(-3.54%)
Jan 16, 2026 0.5820 0.5900 0.5080 0.5080 220,049 -0.06(-10.88%)
Jan 15, 2026 0.5420 0.5704 0.5100 0.5700 196,843 +0.07(+13.41%)
Jan 14, 2026 0.4880 0.5100 0.4783 0.5026 151,096 +0.02(+3.84%)
Jan 13, 2026 0.4894 0.5000 0.4600 0.4840 378,530 -0.03(-5.12%)
Jan 12, 2026 0.5260 0.5800 0.4822 0.5101 287,802 -0.04(-7.67%)
Jan 09, 2026 0.5762 0.6030 0.5402 0.5525 179,521 -0.02(-4.08%)
Jan 08, 2026 0.5650 0.5800 0.5570 0.5760 160,379 +0.01(+1.95%)
Jan 07, 2026 0.6070 0.6070 0.5600 0.5650 351,649 -0.01(-0.88%)
Jan 06, 2026 0.5900 0.6230 0.5600 0.5700 341,621 -0.01(-1.72%)
Jan 05, 2026 0.5915 0.6300 0.5723 0.5800 417,306 -0.01(-2.19%)
Jan 02, 2026 0.6158 0.6323 0.5845 0.5930 215,918 +0.01(+1.89%)
Dec 31, 2025 0.5960 0.5960 0.5524 0.5820 184,014 +0.00(+0.34%)
Dec 30, 2025 0.6001 0.6040 0.5300 0.5800 281,898 -0.02(-3.33%)
Dec 29, 2025 0.5900 0.6265 0.5693 0.6000 521,080 +0.00(+0.00%)
Dec 26, 2025 0.7101 0.7500 0.5838 0.6000 571,113 +0.04(+8.07%)
Dec 24, 2025 0.5430 0.6130 0.5320 0.5552 198,863 +0.01(+2.13%)
Dec 23, 2025 0.5700 0.5892 0.5251 0.5436 267,941 +0.01(+2.51%)
Dec 22, 2025 0.5840 0.5840 0.5293 0.5303 587,327 +0.05(+9.98%)
Dec 19, 2025 0.4550 0.5137 0.4150 0.4822 587,173 +0.04(+9.59%)
Dec 18, 2025 0.5010 0.5090 0.4144 0.4400 146,891 -0.10(-18.22%)
Dec 17, 2025 0.5997 0.6310 0.5254 0.5380 84,306 -0.03(-5.85%)
Dec 16, 2025 0.6355 0.6355 0.5605 0.5714 139,247 -0.05(-8.40%)
Dec 15, 2025 0.7070 0.7070 0.6200 0.6238 169,244 -0.01(-0.98%)
Dec 12, 2025 0.7000 0.7645 0.6200 0.6300 228,083 +0.00(+0.56%)
Dec 11, 2025 0.7000 0.7380 0.5767 0.6265 293,027 -0.04(-6.10%)
Dec 10, 2025 0.7292 0.7800 0.6531 0.6672 255,087 -0.03(-4.00%)
Dec 09, 2025 0.9189 0.9620 0.6501 0.6950 555,120 -0.20(-22.62%)
Dec 08, 2025 0.9500 0.9870 0.8982 0.8982 817,976 -0.01(-0.95%)
Dec 05, 2025 0.9060 0.9240 0.8906 0.9068 16,648 -0.01(-1.36%)
Dec 04, 2025 0.8818 0.9240 0.8818 0.9193 82,200 +0.02(+2.14%)
Dec 03, 2025 0.8960 0.9054 0.8945 0.9000 4,682 +0.03(+3.72%)
Dec 02, 2025 0.8149 0.8677 0.7915 0.8677 7,528 +0.09(+11.98%)
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.