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 27, 2026 0.0928 0.0969 0.0913 0.0969 38,008 +0.01(+10.11%)
Feb 26, 2026 0.0850 0.0880 0.0836 0.0880 184,105 -0.00(-2.22%)
Feb 24, 2026 0.0900 0 +0.00(+0.00%)
Feb 23, 2026 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Feb 18, 2026 0.0950 0 +0.00(+0.32%)
Feb 13, 2026 0.0947 0 -0.00(-2.77%)
Feb 11, 2026 0.0974 0 -0.01(-6.26%)
Feb 10, 2026 0.1039 0.1039 0.1039 0.1039 25,000 +0.00(+3.90%)
Feb 09, 2026 0.0820 0.1000 0.0820 0.1000 315,027 +0.00(+0.00%)
Feb 06, 2026 0.1000 0.1000 0.0901 0.1000 402,800 +0.01(+10.01%)
Feb 05, 2026 0.0909 0.1000 0.0867 0.0909 61,535 -0.01(-13.43%)
Feb 04, 2026 0.1050 0.1050 0.1050 0.1050 2,440 +0.00(+4.06%)
Feb 03, 2026 0.1009 0.1009 0.1009 0.1009 1,000 +0.00(+0.00%)
Feb 02, 2026 0.1018 0.1070 0.0961 0.1009 6,100 -0.01(-7.00%)
Jan 30, 2026 0.1085 0.1085 0.1085 0.1085 5,000 -0.01(-5.49%)
Jan 29, 2026 0.1148 0.1148 0.1126 0.1148 26,005 -0.00(-0.17%)
Jan 28, 2026 0.1030 0.1150 0.1030 0.1150 202,502 +0.00(+0.70%)
Jan 27, 2026 0.1142 0.1142 0.1142 0.1142 3,063 +0.00(+2.70%)
Jan 26, 2026 0.1075 0.1140 0.1075 0.1112 21,863 +0.00(+3.06%)
Jan 22, 2026 0.1079 0 -0.00(-2.18%)
Jan 20, 2026 0.1103 0 +0.01(+7.50%)
Jan 16, 2026 0.1026 0.1026 0.1026 0.1026 1,000 -0.00(-2.19%)
Jan 15, 2026 0.1132 0.1132 0.1049 0.1049 8,000 -0.01(-4.64%)
Jan 14, 2026 0.1100 0.1100 0.1100 0.1100 13,000 +0.01(+7.95%)
Jan 12, 2026 0.1019 0 +0.01(+9.10%)
Jan 08, 2026 0.0934 0 +0.01(+10.93%)
Jan 07, 2026 0.0842 0.0842 0.0829 0.0842 4,500 -0.00(-2.21%)
Jan 06, 2026 0.0871 0.0960 0.0850 0.0861 41,262 +0.01(+9.96%)
Jan 05, 2026 0.0783 0.0783 0.0783 0.0783 1,945 -0.00(-5.89%)
Jan 02, 2026 0.0960 0.0960 0.0832 0.0832 12,000 -0.01(-9.17%)
Dec 31, 2025 0.0930 0.0970 0.0834 0.0916 20,000 -0.00(-1.51%)
Dec 30, 2025 0.0800 0.0940 0.0800 0.0930 39,000 +0.01(+16.40%)
Dec 29, 2025 0.0800 0.0930 0.0799 0.0799 29,000 -0.00(-4.54%)
Dec 24, 2025 0.0837 0 -0.01(-5.74%)
Dec 23, 2025 0.0897 0.0930 0.0831 0.0888 87,328 -0.00(-3.79%)
Dec 22, 2025 0.0908 0.0923 0.0868 0.0923 31,000 +0.01(+12.97%)
Dec 19, 2025 0.0850 0.0850 0.0817 0.0817 9,000 +0.00(+6.52%)
Dec 17, 2025 0.0767 0 -0.00(-0.13%)
Dec 16, 2025 0.0725 0.0768 0.0725 0.0768 18,000 +0.00(+2.67%)
Dec 15, 2025 0.0764 0.0804 0.0738 0.0748 42,400 -0.00(-2.86%)
Dec 12, 2025 0.0746 0.0770 0.0746 0.0770 28,000 +0.00(+3.91%)
Dec 11, 2025 0.0782 0.0782 0.0724 0.0741 86,300 -0.00(-1.20%)
Dec 10, 2025 0.0759 0.0798 0.0749 0.0750 94,028 +0.00(+2.04%)
Dec 09, 2025 0.0810 0.0810 0.0735 0.0735 88,000 -0.01(-11.34%)
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.