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 19, 2026 0.6000 0.7444 0.5601 0.7444 192,281 +0.15(+26.08%)
Feb 18, 2026 0.6000 0.6243 0.5517 0.5904 138,463 +0.00(+0.07%)
Feb 17, 2026 0.5000 0.6051 0.5000 0.5900 56,598 +0.00(+0.00%)
Feb 13, 2026 0.5950 0.6200 0.5600 0.5900 55,628 +0.04(+7.27%)
Feb 12, 2026 0.6100 0.6309 0.5320 0.5500 302,328 -0.06(-9.85%)
Feb 11, 2026 0.6504 0.6680 0.6100 0.6101 172,493 -0.04(-6.18%)
Feb 10, 2026 0.6414 0.6850 0.6275 0.6503 174,442 -0.02(-2.94%)
Feb 09, 2026 0.6600 0.6800 0.6400 0.6700 171,703 -0.00(-0.68%)
Feb 06, 2026 0.6500 0.6814 0.6491 0.6746 75,074 +0.05(+8.81%)
Feb 05, 2026 0.6527 0.6893 0.6100 0.6200 96,689 -0.06(-9.22%)
Feb 04, 2026 0.6701 0.6930 0.6150 0.6830 401,961 -0.01(-1.00%)
Feb 03, 2026 0.6500 0.6900 0.6200 0.6899 317,089 +0.04(+6.96%)
Feb 02, 2026 0.6100 0.6800 0.6100 0.6450 57,422 +0.03(+5.01%)
Jan 30, 2026 0.6550 0.6805 0.6100 0.6142 161,344 -0.02(-2.86%)
Jan 29, 2026 0.6600 0.6600 0.4900 0.6323 1,113,974 -0.01(-1.22%)
Jan 28, 2026 0.6600 0.7120 0.6400 0.6401 563,778 -0.04(-5.87%)
Jan 27, 2026 0.7100 0.7200 0.6601 0.6800 131,396 -0.03(-4.23%)
Jan 26, 2026 0.7793 0.7990 0.7001 0.7100 173,589 -0.08(-9.90%)
Jan 23, 2026 0.7740 0.7929 0.7561 0.7880 150,908 -0.00(-0.38%)
Jan 22, 2026 0.7530 0.8510 0.7360 0.7910 127,705 +0.03(+4.08%)
Jan 21, 2026 0.7520 0.7710 0.7352 0.7600 55,889 +0.02(+2.70%)
Jan 20, 2026 0.7854 0.8122 0.7400 0.7400 153,681 -0.05(-5.74%)
Jan 16, 2026 0.8001 0.8283 0.7800 0.7851 75,576 -0.02(-1.87%)
Jan 15, 2026 0.7900 0.8351 0.7850 0.8001 72,641 +0.00(+0.31%)
Jan 14, 2026 0.8085 0.8351 0.7700 0.7976 117,478 +0.02(+3.05%)
Jan 13, 2026 0.8400 0.8500 0.7689 0.7740 190,239 -0.08(-8.94%)
Jan 12, 2026 0.7910 0.8745 0.7858 0.8500 488,725 +0.06(+6.97%)
Jan 09, 2026 0.7974 0.8190 0.7500 0.7946 70,707 +0.00(+0.08%)
Jan 08, 2026 0.7738 0.7995 0.7673 0.7940 221,293 +0.01(+1.79%)
Jan 07, 2026 0.7438 0.8146 0.7125 0.7800 170,383 +0.04(+5.83%)
Jan 06, 2026 0.7627 0.7680 0.7224 0.7370 86,501 -0.01(-1.43%)
Jan 05, 2026 0.7500 0.7923 0.6955 0.7477 179,774 -0.00(-0.31%)
Jan 02, 2026 0.7698 0.8000 0.6935 0.7500 241,838 +0.03(+4.17%)
Dec 31, 2025 0.7300 0.7698 0.7114 0.7200 282,900 -0.01(-0.81%)
Dec 30, 2025 0.6800 0.8000 0.6635 0.7259 401,225 +0.04(+5.20%)
Dec 29, 2025 0.7200 0.8100 0.6900 0.6900 1,235,280 -0.07(-8.61%)
Dec 26, 2025 0.8000 0.8149 0.7004 0.7550 125,216 -0.06(-7.34%)
Dec 24, 2025 0.7600 0.8174 0.7530 0.8148 119,384 +0.03(+4.46%)
Dec 23, 2025 0.7000 0.8305 0.6600 0.7800 598,767 +0.05(+7.38%)
Dec 22, 2025 0.8000 0.8100 0.6900 0.7264 1,022,841 -0.09(-11.41%)
Dec 19, 2025 0.9200 0.9700 0.7800 0.8200 1,651,853 +0.02(+2.50%)
Dec 18, 2025 1.200 1.450 0.8000 0.8000 3,786,553 -0.52(-39.39%)
Dec 17, 2025 1.240 1.360 1.140 1.320 3,340,313 +0.19(+16.81%)
Dec 16, 2025 0.8757 1.180 0.8708 1.130 2,688,951 +0.23(+25.75%)
Dec 15, 2025 0.9633 1.080 0.8250 0.8986 2,288,132 -0.02(-2.34%)
Dec 12, 2025 0.6200 0.9900 0.6000 0.9201 5,390,382 +0.43(+88.62%)
Dec 11, 2025 0.4781 0.5200 0.4773 0.4878 336,785 -0.01(-1.20%)
Dec 10, 2025 0.5000 0.5152 0.4900 0.4937 146,443 -0.01(-2.87%)
Dec 09, 2025 0.5000 0.5083 0.4606 0.5083 482,745 +0.03(+6.38%)
Dec 08, 2025 0.5351 0.5692 0.4778 0.4778 267,298 -0.06(-11.52%)
Dec 05, 2025 0.5834 0.5956 0.5220 0.5400 409,137 -0.04(-6.74%)
Dec 04, 2025 0.5850 0.6100 0.5477 0.5790 706,622 -0.01(-2.43%)
Dec 03, 2025 0.5267 0.6000 0.5196 0.5934 354,827 +0.06(+11.96%)
Dec 02, 2025 0.5720 0.5899 0.4915 0.5300 193,512 -0.05(-7.91%)
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.