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 23, 2026 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-1.41%)
Feb 20, 2026 0.0715 0.0715 0.0705 0.0710 6,500 -0.00(-1.39%)
Feb 19, 2026 0.0705 0.0720 0.0705 0.0720 3,950 -0.00(-0.69%)
Feb 18, 2026 0.0825 0.0825 0.0725 0.0725 13,100 -0.01(-12.12%)
Feb 17, 2026 0.0691 0.0925 0.0691 0.0825 28,725 +0.02(+27.71%)
Feb 13, 2026 0.0888 0.0888 0.0646 0.0646 7,879 -0.03(-32.92%)
Feb 12, 2026 0.0642 0.0982 0.0641 0.0963 14,165 +0.03(+53.34%)
Feb 11, 2026 0.0620 0.1039 0.0620 0.0628 11,183 -0.03(-35.59%)
Feb 10, 2026 0.0610 0.1090 0.0610 0.0975 85,545 +0.04(+67.81%)
Feb 09, 2026 0.0680 0.1200 0.0572 0.0581 59,136 -0.01(-15.80%)
Feb 06, 2026 0.0650 0.1070 0.0640 0.0690 74,180 +0.00(+6.15%)
Feb 05, 2026 0.1012 0.1012 0.0483 0.0650 102,987 -0.10(-59.38%)
Feb 04, 2026 0.0461 0.1600 0.0460 0.1600 102,425 +0.08(+95.84%)
Feb 03, 2026 0.0719 0.0819 0.0719 0.0817 3,552 -0.01(-14.00%)
Feb 02, 2026 0.0950 0.0950 0.0950 0.0950 3,550 +0.01(+13.23%)
Jan 30, 2026 0.0698 0.0839 0.0630 0.0839 11,640 +0.01(+19.18%)
Jan 29, 2026 0.0640 0.0730 0.0640 0.0704 4,800 -0.00(-4.86%)
Jan 28, 2026 0.0377 0.0765 0.0377 0.0740 21,850 +0.01(+23.13%)
Jan 27, 2026 0.0645 0.0998 0.0601 0.0601 50,420 -0.01(-13.15%)
Jan 26, 2026 0.1000 0.1014 0.0690 0.0692 78,470 +0.01(+13.44%)
Jan 23, 2026 0.0760 0.0788 0.0610 0.0610 60,180 -0.03(-32.15%)
Jan 22, 2026 0.1620 0.1620 0.0760 0.0899 8,558 -0.01(-9.47%)
Jan 21, 2026 0.0993 0.0993 0.0820 0.0993 6,408 +0.02(+27.31%)
Jan 20, 2026 0.0780 0.0994 0.0750 0.0780 9,000 -0.02(-21.45%)
Jan 16, 2026 0.0993 0.0993 0.0993 0.0993 350 -0.01(-9.73%)
Jan 15, 2026 0.0712 0.1100 0.0700 0.1100 98,145 +0.00(+0.00%)
Jan 14, 2026 0.0800 0.1240 0.0800 0.1100 41,234 -0.01(-8.33%)
Jan 13, 2026 0.0720 0.1240 0.0720 0.1200 40,786 -0.00(-3.23%)
Jan 12, 2026 0.0690 0.1326 0.0601 0.1240 124,015 +0.06(+106.67%)
Jan 09, 2026 0.0600 0.1126 0.0600 0.0600 27,250 -0.01(-14.29%)
Jan 08, 2026 0.0620 0.0811 0.0610 0.0700 43,000 +0.01(+14.75%)
Jan 07, 2026 0.0550 0.0900 0.0550 0.0610 51,351 -0.08(-55.80%)
Jan 06, 2026 0.0765 0.1380 0.0510 0.1380 59,174 +0.06(+82.78%)
Jan 05, 2026 0.0701 0.1621 0.0671 0.0755 127,834 -0.04(-32.04%)
Jan 02, 2026 0.0752 0.1399 0.0657 0.1111 31,222 +0.04(+58.71%)
Dec 31, 2025 0.0752 0.1479 0.0657 0.0700 48,822 -0.02(-22.31%)
Dec 30, 2025 0.1200 0.1590 0.0800 0.0901 18,945 -0.06(-39.93%)
Dec 29, 2025 0.1200 0.1500 0.1060 0.1500 3,834 +0.04(+41.51%)
Dec 26, 2025 0.1100 0.1793 0.1060 0.1060 11,008 -0.00(-3.64%)
Dec 24, 2025 0.1060 0.1275 0.1060 0.1100 14,245 -0.01(-8.33%)
Dec 23, 2025 0.1060 0.1200 0.1000 0.1200 18,500 +0.01(+9.09%)
Dec 22, 2025 0.1400 0.1870 0.1000 0.1100 39,377 -0.08(-41.49%)
Dec 19, 2025 0.1310 0.1880 0.1060 0.1880 26,366 +0.06(+44.62%)
Dec 18, 2025 0.1500 0.1900 0.1300 0.1300 14,514 -0.02(-13.33%)
Dec 17, 2025 0.1400 0.1979 0.1270 0.1500 30,433 +0.01(+11.11%)
Dec 16, 2025 0.1500 0.1980 0.1260 0.1350 56,969 +0.01(+8.00%)
Dec 15, 2025 0.1800 0.1800 0.1250 0.1250 10,551 -0.05(-30.56%)
Dec 12, 2025 0.1570 0.2402 0.1565 0.1800 15,000 -0.06(-25.06%)
Dec 11, 2025 0.1500 0.2402 0.1310 0.2402 42,877 +0.00(+0.29%)
Dec 09, 2025 0.2395 165 +0.01(+4.13%)
Dec 08, 2025 0.2980 0.3000 0.1500 0.2300 24,635 -0.07(-22.82%)
Dec 04, 2025 0.2980 5 +0.09(+40.83%)
Dec 03, 2025 0.1803 0.2116 0.1803 0.2116 4,991 +0.04(+24.32%)
Dec 02, 2025 0.2600 0.2780 0.1320 0.1702 25,550 -0.11(-38.78%)
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.