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 24, 2026 0.7472 0.7600 0.6940 0.7500 72,479 +0.01(+1.43%)
Feb 23, 2026 0.7723 0.7792 0.7394 0.7394 75,320 -0.01(-1.41%)
Feb 20, 2026 0.7882 0.8208 0.7485 0.7500 108,612 -0.03(-3.76%)
Feb 19, 2026 0.7981 0.8055 0.7793 0.7793 44,699 -0.01(-0.97%)
Feb 18, 2026 0.7800 0.7950 0.7591 0.7869 81,440 -0.00(-0.01%)
Feb 17, 2026 0.7870 0.8400 0.7793 0.7870 142,150 -0.02(-2.67%)
Feb 13, 2026 0.8149 0.8500 0.7974 0.8086 117,990 -0.02(-2.05%)
Feb 12, 2026 0.8499 0.8499 0.7701 0.8255 75,057 +0.01(+1.29%)
Feb 11, 2026 0.7982 0.8150 0.7748 0.8150 72,744 +0.03(+3.22%)
Feb 10, 2026 0.7700 0.8189 0.7600 0.7896 106,256 -0.01(-1.13%)
Feb 09, 2026 0.7570 0.8000 0.7570 0.7986 65,092 +0.05(+6.48%)
Feb 06, 2026 0.7545 0.7980 0.7300 0.7500 148,931 -0.01(-0.66%)
Feb 05, 2026 0.7000 0.7931 0.7000 0.7550 131,896 -0.03(-4.37%)
Feb 04, 2026 0.8087 0.8087 0.7705 0.7895 157,019 -0.01(-1.53%)
Feb 03, 2026 0.7400 0.8500 0.7400 0.8018 227,929 +0.01(+0.78%)
Feb 02, 2026 0.8515 0.9430 0.7900 0.7956 385,535 -0.03(-3.51%)
Jan 30, 2026 0.8650 0.8900 0.8169 0.8245 90,505 -0.04(-4.13%)
Jan 29, 2026 0.8928 0.9100 0.8500 0.8600 142,244 -0.02(-2.35%)
Jan 28, 2026 0.8940 0.9820 0.8300 0.8807 362,498 -0.06(-6.31%)
Jan 27, 2026 0.9597 1.005 0.8780 0.9400 174,085 -0.01(-1.35%)
Jan 26, 2026 1.000 1.010 0.9207 0.9529 252,184 -0.02(-2.27%)
Jan 23, 2026 0.9204 0.9868 0.9204 0.9750 196,852 +0.04(+4.84%)
Jan 22, 2026 0.9204 1.010 0.9204 0.9300 239,703 -0.01(-1.06%)
Jan 21, 2026 0.9700 0.9700 0.9363 0.9400 240,072 -0.02(-2.49%)
Jan 20, 2026 0.9700 1.020 0.9600 0.9640 269,487 -0.01(-0.73%)
Jan 16, 2026 1.020 1.020 0.9700 0.9711 302,435 -0.03(-3.39%)
Jan 15, 2026 1.040 1.040 0.9983 1.005 187,074 -0.00(-0.48%)
Jan 14, 2026 1.010 1.050 0.9400 1.010 333,389 +0.00(+0.40%)
Jan 13, 2026 1.046 1.050 1.000 1.006 249,695 -0.03(-3.18%)
Jan 12, 2026 1.050 1.060 1.030 1.039 248,316 +0.01(+0.87%)
Jan 09, 2026 1.010 1.030 1.000 1.030 213,449 +0.02(+1.98%)
Jan 08, 2026 1.090 1.090 0.9300 1.010 296,709 -0.01(-0.98%)
Jan 07, 2026 1.060 1.090 0.9737 1.020 538,885 -0.04(-3.77%)
Jan 06, 2026 1.005 1.090 0.9821 1.060 438,326 +0.05(+4.95%)
Jan 05, 2026 0.9700 1.080 0.9400 1.010 717,639 +0.07(+7.62%)
Jan 02, 2026 0.8321 0.9444 0.8399 0.9385 500,267 +0.13(+15.86%)
Dec 31, 2025 0.7430 0.8100 0.7320 0.8100 299,275 +0.05(+6.99%)
Dec 30, 2025 0.7445 0.7800 0.7337 0.7571 210,619 +0.01(+1.60%)
Dec 29, 2025 0.7700 0.7800 0.7200 0.7452 268,493 -0.01(-1.23%)
Dec 26, 2025 0.7700 0.7700 0.7420 0.7545 212,193 +0.01(+1.68%)
Dec 24, 2025 0.7415 0.7574 0.7200 0.7420 116,238 +0.02(+3.06%)
Dec 23, 2025 0.7143 0.7301 0.7100 0.7200 153,833 +0.01(+0.94%)
Dec 22, 2025 0.7100 0.7157 0.6710 0.7133 106,455 +0.02(+2.56%)
Dec 19, 2025 0.6920 0.7100 0.6900 0.6955 82,262 -0.01(-1.53%)
Dec 18, 2025 0.7245 0.7245 0.6833 0.7063 118,086 +0.01(+2.07%)
Dec 17, 2025 0.6700 0.7199 0.6200 0.6920 122,429 +0.00(+0.00%)
Dec 16, 2025 0.7030 0.7100 0.6170 0.6920 167,926 +0.01(+2.22%)
Dec 15, 2025 0.6860 0.7200 0.6632 0.6770 119,634 -0.01(-1.20%)
Dec 12, 2025 0.6930 0.7000 0.6801 0.6852 121,429 -0.00(-0.41%)
Dec 11, 2025 0.6786 0.7132 0.6700 0.6880 126,406 -0.00(-0.29%)
Dec 10, 2025 0.7160 0.7300 0.6850 0.6900 152,516 -0.01(-0.99%)
Dec 09, 2025 0.7002 0.7160 0.6910 0.6969 121,504 -0.00(-0.06%)
Dec 08, 2025 0.7283 0.8000 0.6900 0.6973 161,618 -0.02(-2.38%)
Dec 05, 2025 0.7250 0.7250 0.6930 0.7143 114,060 +0.01(+2.04%)
Dec 04, 2025 0.7140 0.7480 0.6900 0.7000 128,620 -0.03(-4.44%)
Dec 03, 2025 0.7564 0.7790 0.7200 0.7325 88,291 -0.01(-1.51%)
Dec 02, 2025 0.7300 0.8247 0.7280 0.7437 76,557 -0.00(-0.57%)
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.