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 0.9600 1.000 0.9600 1.000 300,100 +0.04(+4.17%)
Feb 23, 2026 0.9500 0.9600 0.9400 0.9600 19,646 +0.01(+1.05%)
Feb 20, 2026 0.9300 0.9500 0.9200 0.9500 110,750 +0.03(+3.26%)
Feb 19, 2026 0.9600 0.9600 0.9200 0.9200 30,504 -0.05(-5.15%)
Feb 18, 2026 1.000 1.000 0.9700 0.9700 97,135 -0.03(-3.00%)
Feb 17, 2026 1.080 1.080 0.9800 1.000 177,927 -0.08(-7.41%)
Feb 13, 2026 1.080 0 +0.09(+9.09%)
Feb 12, 2026 1.040 1.040 0.9900 0.9900 61,498 -0.05(-4.81%)
Feb 11, 2026 0.9500 1.130 0.9400 1.040 898,923 +0.06(+6.12%)
Feb 10, 2026 0.9000 0.9800 0.8900 0.9800 307,330 +0.18(+22.50%)
Feb 09, 2026 0.7600 0.8400 0.7600 0.8000 71,000 +0.07(+9.59%)
Feb 06, 2026 0.7800 0.7800 0.7300 0.7300 6,711 -0.02(-2.67%)
Feb 05, 2026 0.8000 0.8000 0.7400 0.7500 243,000 -0.04(-5.06%)
Feb 04, 2026 0.7900 0.8600 0.7700 0.7900 669,487 -0.06(-7.06%)
Feb 03, 2026 0.8800 0.8800 0.8400 0.8500 73,603 -0.03(-3.41%)
Feb 02, 2026 0.9300 0.9300 0.8400 0.8800 72,259 -0.03(-3.30%)
Jan 30, 2026 0.9500 0.9600 0.9100 0.9100 23,569 -0.04(-4.21%)
Jan 29, 2026 0.9300 0.9600 0.9200 0.9500 23,718 +0.03(+3.26%)
Jan 28, 2026 0.8600 0.9300 0.8600 0.9200 93,630 +0.07(+8.24%)
Jan 27, 2026 0.8700 0.8800 0.8200 0.8500 152,732 -0.02(-2.30%)
Jan 26, 2026 0.8800 0.8900 0.8700 0.8700 46,694 +0.00(+0.00%)
Jan 23, 2026 0.8900 0.8900 0.8700 0.8700 22,500 -0.03(-3.33%)
Jan 22, 2026 0.8600 0.9000 0.8600 0.9000 148,521 +0.05(+5.88%)
Jan 21, 2026 0.8200 0.8700 0.8200 0.8500 82,847 +0.04(+4.94%)
Jan 20, 2026 0.8400 0.8400 0.8000 0.8100 155,532 -0.05(-5.81%)
Jan 19, 2026 0.8300 0.8600 0.8300 0.8600 18,511 +0.01(+1.18%)
Jan 16, 2026 0.8100 0.8500 0.8000 0.8500 174,500 +0.04(+4.94%)
Jan 15, 2026 0.8100 0.8100 0.7900 0.8100 34,500 -0.01(-1.22%)
Jan 13, 2026 0.8200 25 +0.00(+0.00%)
Jan 12, 2026 0.8200 0.8200 0.8200 0.8200 5,500 +0.01(+1.23%)
Jan 09, 2026 0.8100 0.8100 0.8100 0.8100 1,500 +0.00(+0.00%)
Jan 08, 2026 0.8000 0.8300 0.8000 0.8100 17,000 +0.02(+2.53%)
Jan 07, 2026 0.7900 0.7900 0.7900 0.7900 30,500 -0.01(-1.25%)
Jan 06, 2026 0.7700 0.8000 0.7700 0.8000 13,500 +0.03(+3.90%)
Jan 05, 2026 0.7700 0.7800 0.7700 0.7700 9,300 +0.00(+0.00%)
Dec 31, 2025 0.7700 0 -0.01(-1.28%)
Dec 30, 2025 0.8100 0.8100 0.7700 0.7800 45,880 -0.04(-4.88%)
Dec 29, 2025 0.8300 0.8300 0.8200 0.8200 35,320 -0.02(-2.38%)
Dec 24, 2025 0.8400 0 -0.01(-1.18%)
Dec 23, 2025 0.8300 0.8500 0.8300 0.8500 19,600 +0.02(+2.41%)
Dec 22, 2025 0.8300 0.8300 0.8200 0.8300 44,500 +0.01(+1.22%)
Dec 19, 2025 0.8200 0.8200 0.8200 0.8200 7,500 -0.01(-1.20%)
Dec 18, 2025 0.8200 0.8300 0.8200 0.8300 5,500 +0.00(+0.00%)
Dec 17, 2025 0.8200 0.8300 0.8200 0.8300 34,615 +0.00(+0.00%)
Dec 16, 2025 0.8300 0.8300 0.8300 0.8300 1,000 +0.01(+1.22%)
Dec 15, 2025 0.8500 0.8500 0.8200 0.8200 40,570 -0.04(-4.65%)
Dec 12, 2025 0.8200 0.8650 0.8200 0.8600 60,800 +0.04(+4.88%)
Dec 11, 2025 0.8300 0.8300 0.8200 0.8200 5,210 -0.01(-1.20%)
Dec 10, 2025 0.8200 0.8600 0.8200 0.8300 179,548 +0.00(+0.00%)
Dec 09, 2025 0.8200 0.8300 0.8200 0.8300 18,590 +0.01(+0.61%)
Dec 08, 2025 0.8200 0.8300 0.8000 0.8250 98,750 +0.01(+0.61%)
Dec 05, 2025 0.8000 0.8200 0.8000 0.8200 33,680 +0.02(+2.50%)
Dec 04, 2025 0.7600 0.8000 0.7600 0.8000 38,500 +0.03(+3.90%)
Dec 03, 2025 0.7900 0.7900 0.7500 0.7700 57,010 -0.02(-2.53%)
Dec 02, 2025 0.7900 0.7900 0.7900 0.7900 4,510 -0.01(-1.25%)
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.