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 0.1043 0 -0.00(-0.86%)
Feb 18, 2026 0.1052 100 +0.02(+26.90%)
Feb 11, 2026 0.0829 0 -0.01(-13.74%)
Feb 06, 2026 0.0961 0 +0.01(+6.78%)
Feb 05, 2026 0.0900 0.0900 0.0900 0.0900 800 +0.00(+3.33%)
Feb 04, 2026 0.0871 0.0900 0.0842 0.0871 30,100 -0.01(-11.39%)
Feb 03, 2026 0.0861 0.0983 0.0861 0.0983 67,069 +0.03(+41.85%)
Feb 02, 2026 0.0693 0.0693 0.0693 0.0693 10,201 -0.03(-30.70%)
Jan 29, 2026 0.1000 0 +0.01(+6.72%)
Jan 28, 2026 0.0937 0.0937 0.0937 0.0937 200 -0.00(-0.64%)
Jan 27, 2026 0.0943 0.0943 0.0943 0.0943 200 +0.01(+8.89%)
Jan 26, 2026 0.0866 0.0866 0.0866 0.0866 514 +0.01(+13.80%)
Jan 23, 2026 0.0900 0.0900 0.0761 0.0761 3,100 -0.01(-14.97%)
Jan 22, 2026 0.0895 0.0895 0.0895 0.0895 224 +0.00(+0.11%)
Jan 21, 2026 0.0894 0.0894 0.0894 0.0894 100 -0.00(-2.19%)
Jan 20, 2026 0.0921 0.0921 0.0914 0.0914 1,608 +0.02(+33.04%)
Jan 16, 2026 0.0949 0.0949 0.0687 0.0687 390 -0.04(-37.55%)
Jan 12, 2026 0.1100 0 +0.03(+39.24%)
Jan 09, 2026 0.1012 0.1012 0.0790 0.0790 6,500 -0.02(-21.00%)
Jan 06, 2026 0.1000 0 +0.02(+22.40%)
Jan 05, 2026 0.0817 0.0817 0.0817 0.0817 200 +0.00(+2.12%)
Jan 02, 2026 0.0910 0.1050 0.0794 0.0800 117,625 +0.01(+16.96%)
Dec 31, 2025 0.0653 0.0684 0.0653 0.0684 15,000 -0.01(-16.38%)
Dec 30, 2025 0.0800 0.0818 0.0800 0.0818 97,595 +0.02(+27.22%)
Dec 29, 2025 0.0702 0.0702 0.0643 0.0643 3,550 -0.01(-8.40%)
Dec 26, 2025 0.0696 0.0800 0.0665 0.0702 82,500 +0.01(+9.69%)
Dec 23, 2025 0.0640 0 -0.01(-17.10%)
Dec 22, 2025 0.0772 0.0772 0.0772 0.0772 240 -0.00(-5.97%)
Dec 19, 2025 0.0855 0.0855 0.0821 0.0821 2,850 +0.02(+26.31%)
Dec 17, 2025 0.0650 0 -0.02(-21.97%)
Dec 15, 2025 0.0833 0 +0.02(+38.83%)
Dec 09, 2025 0.0600 0 -0.01(-14.29%)
Dec 05, 2025 0.0700 0 +0.00(+7.03%)
Dec 03, 2025 0.0654 0 -0.00(-6.57%)
Dec 02, 2025 0.1050 0.1050 0.0594 0.0700 11,300 +0.00(+0.00%)
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.