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 0.6900 0.6980 0.6550 0.6980 29,925 +0.00(+0.43%)
Feb 23, 2026 0.7500 0.7500 0.6565 0.6950 252,773 -0.03(-4.31%)
Feb 20, 2026 0.7233 0.7308 0.6903 0.7263 21,102 +0.04(+5.25%)
Feb 19, 2026 0.6800 0.7002 0.6550 0.6901 34,624 +0.02(+3.05%)
Feb 18, 2026 0.6731 0.6731 0.6550 0.6697 39,183 -0.00(-0.22%)
Feb 17, 2026 0.6500 0.6749 0.6430 0.6712 12,294 -0.00(-0.24%)
Feb 13, 2026 0.6739 0.6850 0.6491 0.6728 103,598 -0.01(-1.84%)
Feb 12, 2026 0.6980 0.7207 0.6705 0.6854 50,703 -0.01(-2.09%)
Feb 11, 2026 0.7200 0.7454 0.6812 0.7000 197,360 -0.05(-6.39%)
Feb 10, 2026 0.7014 0.7478 0.7000 0.7478 42,101 +0.03(+3.85%)
Feb 09, 2026 0.7358 0.7566 0.7200 0.7201 34,289 +0.01(+1.48%)
Feb 06, 2026 0.6914 0.7400 0.6914 0.7096 120,352 +0.01(+1.18%)
Feb 05, 2026 0.7000 0.7274 0.6451 0.7013 101,024 -0.01(-1.45%)
Feb 04, 2026 0.7650 0.7700 0.7064 0.7116 66,922 -0.06(-7.46%)
Feb 03, 2026 0.7800 0.7890 0.7400 0.7690 85,422 +0.02(+2.53%)
Feb 02, 2026 0.8189 0.8189 0.7200 0.7500 85,065 -0.03(-3.49%)
Jan 30, 2026 0.8228 0.8650 0.7500 0.7771 163,325 -0.08(-9.67%)
Jan 29, 2026 0.9400 1.010 0.8406 0.8603 149,779 -0.09(-9.44%)
Jan 28, 2026 0.9000 0.9700 0.8876 0.9500 70,570 +0.04(+4.61%)
Jan 27, 2026 0.8641 0.9283 0.8500 0.9081 127,049 -0.00(-0.21%)
Jan 26, 2026 0.9800 1.090 0.9000 0.9100 332,209 -0.05(-5.64%)
Jan 23, 2026 0.9499 1.100 0.9000 0.9644 253,014 +0.07(+7.79%)
Jan 22, 2026 0.8346 0.9227 0.8286 0.8947 108,886 +0.07(+9.14%)
Jan 21, 2026 0.8584 0.8845 0.8100 0.8198 42,471 -0.06(-6.84%)
Jan 20, 2026 0.8600 0.9600 0.8000 0.8800 75,514 +0.03(+3.53%)
Jan 16, 2026 0.8310 0.8960 0.8250 0.8500 45,998 -0.02(-2.48%)
Jan 15, 2026 0.8500 0.9100 0.8239 0.8716 100,954 +0.02(+1.94%)
Jan 14, 2026 0.8600 0.8600 0.8300 0.8550 139,237 +0.01(+0.59%)
Jan 13, 2026 0.9025 0.9025 0.8445 0.8500 75,851 -0.06(-6.80%)
Jan 12, 2026 0.8801 0.9950 0.7900 0.9120 201,168 +0.04(+4.52%)
Jan 09, 2026 0.9760 1.090 0.8140 0.8726 225,059 -0.04(-4.63%)
Jan 08, 2026 0.9581 1.020 0.8655 0.9150 100,247 -0.07(-7.20%)
Jan 07, 2026 1.030 1.030 0.9489 0.9860 83,214 +0.01(+1.38%)
Jan 06, 2026 1.020 1.055 0.9573 0.9726 105,947 -0.03(-2.74%)
Jan 05, 2026 0.9900 1.050 0.9526 1.000 76,916 +0.10(+11.11%)
Jan 02, 2026 0.9499 0.9499 0.9000 0.9000 23,402 -0.01(-1.53%)
Dec 31, 2025 0.9750 1.002 0.8900 0.9140 72,210 -0.06(-6.16%)
Dec 30, 2025 1.050 1.050 0.9233 0.9740 148,151 +0.03(+3.52%)
Dec 29, 2025 0.9750 0.9950 0.9100 0.9409 98,807 -0.05(-4.96%)
Dec 26, 2025 0.9500 1.000 0.9350 0.9900 75,583 +0.06(+6.44%)
Dec 24, 2025 0.9100 0.9841 0.9100 0.9301 140,239 -0.03(-3.19%)
Dec 23, 2025 0.8800 0.9964 0.8600 0.9607 176,997 +0.13(+16.04%)
Dec 22, 2025 0.8180 0.8800 0.7700 0.8279 108,173 +0.04(+4.55%)
Dec 19, 2025 0.7900 0.8100 0.7600 0.7919 97,645 +0.00(+0.35%)
Dec 18, 2025 0.7850 0.8200 0.7800 0.7891 58,274 -0.01(-1.36%)
Dec 17, 2025 0.8000 0.8300 0.7816 0.8000 32,287 -0.02(-2.92%)
Dec 16, 2025 0.7973 0.8255 0.7800 0.8241 47,809 +0.01(+1.79%)
Dec 15, 2025 0.8000 0.8500 0.8000 0.8096 27,149 +0.01(+1.80%)
Dec 12, 2025 0.8770 0.8874 0.7953 0.7953 65,758 -0.07(-8.06%)
Dec 11, 2025 0.8220 0.8822 0.8211 0.8650 130,144 +0.04(+5.32%)
Dec 10, 2025 0.7824 0.8213 0.7350 0.8213 117,323 +0.08(+10.45%)
Dec 09, 2025 0.7158 0.7600 0.7100 0.7436 180,654 +0.07(+10.99%)
Dec 08, 2025 0.7033 0.7344 0.6627 0.6700 113,176 -0.06(-8.22%)
Dec 05, 2025 0.7440 0.7701 0.7300 0.7300 58,816 +0.04(+5.42%)
Dec 04, 2025 0.7460 0.7824 0.6925 0.6925 58,722 -0.06(-7.67%)
Dec 03, 2025 0.7618 0.8000 0.7500 0.7500 49,487 +0.03(+4.17%)
Dec 02, 2025 0.7781 0.8000 0.7200 0.7200 264,835 -0.04(-5.26%)
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.