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 20, 2026 0.7900 0.7900 0.7200 0.7800 33,532 +0.01(+1.30%)
Feb 19, 2026 0.7800 0.8000 0.7600 0.7700 30,989 -0.02(-2.53%)
Feb 18, 2026 0.7200 0.7900 0.7000 0.7900 102,785 +0.07(+9.72%)
Feb 17, 2026 0.7200 0.7300 0.7000 0.7200 155,279 +0.00(+0.00%)
Feb 13, 2026 0.7200 0 +0.00(+0.00%)
Feb 12, 2026 0.7600 0.7600 0.6900 0.7200 96,697 -0.03(-4.00%)
Feb 11, 2026 0.7400 0.7700 0.7200 0.7500 97,956 +0.05(+7.14%)
Feb 10, 2026 0.7900 0.7900 0.7000 0.7000 60,001 -0.08(-10.26%)
Feb 09, 2026 0.7900 0.8000 0.7700 0.7800 25,759 +0.01(+1.30%)
Feb 06, 2026 0.8000 0.8000 0.7500 0.7700 35,837 +0.01(+1.32%)
Feb 05, 2026 0.9100 0.9100 0.7400 0.7600 106,435 -0.14(-15.56%)
Feb 04, 2026 0.8700 0.9000 0.8500 0.9000 74,033 +0.05(+5.88%)
Feb 03, 2026 0.8900 0.9500 0.8300 0.8500 71,137 -0.01(-1.16%)
Feb 02, 2026 0.9000 0.9600 0.8600 0.8600 74,716 -0.09(-9.47%)
Jan 30, 2026 0.9400 0.9600 0.8500 0.9500 97,096 +0.00(+0.00%)
Jan 29, 2026 0.9500 1.000 0.9400 0.9500 108,082 +0.05(+5.56%)
Jan 28, 2026 0.8100 0.9500 0.8000 0.9000 123,928 +0.11(+13.92%)
Jan 27, 2026 0.7400 0.8000 0.7400 0.7900 149,070 +0.08(+11.27%)
Jan 26, 2026 0.7700 0.7700 0.6500 0.7100 456,470 -0.06(-7.19%)
Jan 23, 2026 0.7900 0.8000 0.7350 0.7650 86,700 -0.03(-3.16%)
Jan 22, 2026 0.7600 0.8000 0.7500 0.7900 21,680 +0.02(+2.60%)
Jan 21, 2026 0.9000 0.9000 0.7600 0.7700 78,733 -0.11(-12.99%)
Jan 20, 2026 0.8400 0.9100 0.8200 0.8850 94,167 +0.04(+4.12%)
Jan 19, 2026 0.7800 0.9000 0.7600 0.8500 40,595 +0.07(+8.97%)
Jan 16, 2026 0.8300 0.8300 0.7200 0.7800 121,055 -0.05(-6.02%)
Jan 15, 2026 0.8200 0.8600 0.8200 0.8300 36,882 +0.00(+0.00%)
Jan 14, 2026 0.8300 0.8600 0.8200 0.8300 67,235 +0.03(+3.75%)
Jan 13, 2026 0.7400 0.8200 0.7400 0.8000 74,285 +0.10(+14.29%)
Jan 12, 2026 0.7000 0.7400 0.7000 0.7000 27,803 +0.02(+2.94%)
Jan 09, 2026 0.7300 0.7300 0.6700 0.6800 88,588 -0.01(-1.45%)
Jan 08, 2026 0.7000 0.7000 0.6700 0.6900 66,713 -0.01(-1.43%)
Jan 07, 2026 0.7700 0.7700 0.6800 0.7000 50,786 -0.07(-9.09%)
Jan 06, 2026 0.7200 0.7700 0.7200 0.7700 92,235 +0.05(+6.94%)
Jan 05, 2026 0.5500 0.7700 0.5500 0.7200 76,079 +0.19(+35.85%)
Jan 02, 2026 0.5400 0.5500 0.5100 0.5300 36,128 +0.00(+0.00%)
Dec 31, 2025 0.5300 0 -0.07(-11.67%)
Dec 30, 2025 0.6000 0.7000 0.5700 0.6000 298,768 +0.05(+9.09%)
Dec 29, 2025 0.5200 0.6000 0.5200 0.5500 225,679 +0.10(+20.88%)
Dec 24, 2025 0.4550 0 +0.05(+13.75%)
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.