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 0.1050 0.1050 0.1050 0.1050 93,700 +0.00(+0.00%)
Feb 23, 2026 0.1000 0.1050 0.1000 0.1050 159,667 +0.00(+5.00%)
Feb 20, 2026 0.1050 0.1050 0.1000 0.1000 698,100 -0.00(-4.76%)
Feb 19, 2026 0.1000 0.1050 0.0950 0.1050 1,135,496 +0.00(+5.00%)
Feb 18, 2026 0.1150 0.1150 0.1000 0.1000 329,195 -0.01(-13.04%)
Feb 17, 2026 0.1200 0.1200 0.1150 0.1150 3,016 -0.00(-4.17%)
Feb 13, 2026 0.1200 0 +0.00(+4.35%)
Feb 12, 2026 0.1250 0.1250 0.1150 0.1150 204,500 -0.00(-4.17%)
Feb 11, 2026 0.1250 0.1300 0.1200 0.1200 161,815 -0.01(-4.00%)
Feb 10, 2026 0.1200 0.1300 0.1200 0.1250 260,300 +0.01(+4.17%)
Feb 09, 2026 0.1100 0.1200 0.1100 0.1200 105,400 +0.00(+4.35%)
Feb 06, 2026 0.1100 0.1200 0.1100 0.1150 75,487 +0.01(+4.55%)
Feb 05, 2026 0.1300 0.1300 0.1100 0.1100 362,230 -0.01(-4.35%)
Feb 04, 2026 0.1150 0.1150 0.1150 0.1150 259,000 +0.00(+0.00%)
Feb 03, 2026 0.1100 0.1150 0.1100 0.1150 14,590 +0.00(+0.00%)
Feb 02, 2026 0.1100 0.1150 0.1100 0.1150 13,692 +0.00(+0.00%)
Jan 30, 2026 0.1100 0.1150 0.1100 0.1150 102,800 +0.00(+0.00%)
Jan 29, 2026 0.1100 0.1200 0.1100 0.1150 56,255 +0.00(+0.00%)
Jan 28, 2026 0.1200 0.1200 0.1150 0.1150 53,500 +0.00(+0.00%)
Jan 27, 2026 0.1150 0.1150 0.1100 0.1150 176,300 -0.00(-4.17%)
Jan 26, 2026 0.1150 0.1200 0.1150 0.1200 95,714 +0.00(+4.35%)
Jan 23, 2026 0.1050 0.1150 0.1050 0.1150 120,550 +0.00(+0.00%)
Jan 22, 2026 0.1150 0.1150 0.1100 0.1150 141,000 +0.00(+0.00%)
Jan 21, 2026 0.1150 0.1150 0.1100 0.1150 201,050 +0.00(+0.00%)
Jan 20, 2026 0.1200 0.1200 0.1150 0.1150 31,000 -0.00(-4.17%)
Jan 19, 2026 0.1250 0.1250 0.1150 0.1200 246,542 +0.00(+0.00%)
Jan 16, 2026 0.1250 0.1250 0.1200 0.1200 102,665 -0.01(-4.00%)
Jan 15, 2026 0.1250 0.1250 0.1250 0.1250 109,500 +0.00(+0.00%)
Jan 14, 2026 0.1250 0.1250 0.1200 0.1250 65,471 +0.00(+0.00%)
Jan 13, 2026 0.1200 0.1250 0.1150 0.1250 544,746 -0.01(-3.85%)
Jan 12, 2026 0.1400 0.1400 0.1150 0.1300 791,260 -0.01(-3.70%)
Jan 09, 2026 0.1350 0.1350 0.1350 0.1350 19,020 +0.00(+0.00%)
Jan 08, 2026 0.1450 0.1450 0.1300 0.1350 145,076 -0.01(-3.57%)
Jan 07, 2026 0.1400 0.1400 0.1350 0.1400 237,003 +0.00(+0.00%)
Jan 06, 2026 0.1400 0.1450 0.1400 0.1400 156,664 -0.00(-3.45%)
Jan 05, 2026 0.1350 0.1500 0.1300 0.1450 220,172 +0.01(+11.54%)
Jan 02, 2026 0.1300 0.1350 0.1300 0.1300 315,123 -0.01(-3.70%)
Dec 31, 2025 0.1350 0 -0.01(-3.57%)
Dec 30, 2025 0.1400 0.1400 0.1400 0.1400 129,407 +0.00(+0.00%)
Dec 29, 2025 0.1500 0.1500 0.1400 0.1400 112,663 -0.01(-6.67%)
Dec 24, 2025 0.1500 0 +0.01(+3.45%)
Dec 23, 2025 0.1500 0.1500 0.1400 0.1450 291,600 -0.01(-6.45%)
Dec 22, 2025 0.1400 0.1550 0.1350 0.1550 1,043,940 +0.01(+10.71%)
Dec 19, 2025 0.1250 0.1400 0.1250 0.1400 432,450 +0.02(+12.00%)
Dec 18, 2025 0.1300 0.1300 0.1200 0.1250 377,540 +0.00(+0.00%)
Dec 17, 2025 0.1300 0.1450 0.1200 0.1250 1,148,025 -0.01(-3.85%)
Dec 16, 2025 0.1250 0.1400 0.1250 0.1300 819,254 +0.01(+4.00%)
Dec 15, 2025 0.1150 0.1300 0.1100 0.1250 657,584 +0.01(+8.70%)
Dec 12, 2025 0.1000 0.1150 0.1000 0.1150 531,036 +0.01(+15.00%)
Dec 11, 2025 0.1000 0.1000 0.1000 0.1000 220,838 +0.00(+0.00%)
Dec 10, 2025 0.1050 0.1050 0.1000 0.1000 58,249 -0.00(-4.76%)
Dec 09, 2025 0.1000 0.1050 0.1000 0.1050 97,000 +0.00(+5.00%)
Dec 08, 2025 0.1000 0.1000 0.1000 0.1000 816,588 -0.00(-4.76%)
Dec 05, 2025 0.1100 0.1100 0.1000 0.1050 242,371 +0.00(+0.00%)
Dec 04, 2025 0.1100 0.1100 0.1000 0.1050 142,391 +0.00(+5.00%)
Dec 03, 2025 0.1100 0.1100 0.1000 0.1000 427,555 -0.01(-9.09%)
Dec 02, 2025 0.1000 0.1100 0.1000 0.1100 2,018,995 +0.01(+10.00%)
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.