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 0.1800 0.1800 0.1700 0.1700 21,700 -0.00(-2.86%)
Feb 19, 2026 0.1800 0.1800 0.1750 0.1750 15,000 -0.02(-7.89%)
Feb 18, 2026 0.1900 0.1950 0.1800 0.1900 30,950 +0.01(+5.56%)
Feb 17, 2026 0.1800 0.1800 0.1800 0.1800 77,500 +0.00(+0.00%)
Feb 13, 2026 0.1800 0 +0.00(+0.00%)
Feb 12, 2026 0.1700 0.1800 0.1700 0.1800 182,000 +0.00(+0.00%)
Feb 11, 2026 0.1800 0.1800 0.1600 0.1800 195,500 +0.00(+0.00%)
Feb 10, 2026 0.1800 0.1850 0.1650 0.1800 207,500 +0.00(+0.00%)
Feb 09, 2026 0.1750 0.1950 0.1750 0.1800 70,500 +0.03(+20.00%)
Feb 06, 2026 0.1450 0.1500 0.1400 0.1500 89,500 +0.00(+0.00%)
Feb 05, 2026 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+11.11%)
Feb 04, 2026 0.1800 0.1800 0.1350 0.1350 28,000 -0.02(-12.90%)
Feb 03, 2026 0.1550 0.1550 0.1550 0.1550 21,500 +0.01(+3.33%)
Feb 02, 2026 0.1400 0.1500 0.1400 0.1500 25,500 -0.02(-14.29%)
Jan 30, 2026 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+2.94%)
Jan 29, 2026 0.1900 0.1900 0.1600 0.1700 18,000 -0.01(-5.56%)
Jan 28, 2026 0.1850 0.1850 0.1800 0.1800 15,546 -0.01(-5.26%)
Jan 27, 2026 0.1700 0.1900 0.1700 0.1900 3,000 +0.02(+15.15%)
Jan 26, 2026 0.1600 0.1650 0.1400 0.1650 48,365 -0.01(-2.94%)
Jan 23, 2026 0.1800 0.1800 0.1700 0.1700 40,500 +0.00(+0.00%)
Jan 22, 2026 0.1850 0.1850 0.1700 0.1700 191,527 -0.01(-8.11%)
Jan 21, 2026 0.2000 0.2000 0.1800 0.1850 46,000 +0.01(+8.82%)
Jan 20, 2026 0.1950 0.1950 0.1700 0.1700 40,025 -0.05(-22.73%)
Jan 19, 2026 0.2000 0.2200 0.2000 0.2200 93,809 +0.03(+15.79%)
Jan 16, 2026 0.1500 0.1930 0.1500 0.1900 325,739 +0.05(+31.03%)
Jan 15, 2026 0.1500 0.1500 0.1450 0.1450 4,008 +0.00(+0.00%)
Jan 14, 2026 0.1450 0.1450 0.1450 0.1450 1,502 +0.00(+3.57%)
Jan 13, 2026 0.1400 0.1400 0.1400 0.1400 31,000 +0.02(+12.00%)
Jan 08, 2026 0.1250 40 +0.01(+4.17%)
Jan 07, 2026 0.1250 0.1250 0.1200 0.1200 445,640 -0.02(-14.29%)
Jan 05, 2026 0.1400 100 +0.00(+0.00%)
Jan 02, 2026 0.1250 0.1400 0.1200 0.1400 48,711 +0.01(+3.70%)
Dec 31, 2025 0.1350 0 +0.03(+22.73%)
Dec 30, 2025 0.1000 0.1100 0.1000 0.1100 145,153 +0.01(+10.00%)
Dec 29, 2025 0.0950 0.1000 0.1000 0.1000 1,184 -0.00(-4.76%)
Dec 23, 2025 0.1050 0 +0.01(+10.53%)
Dec 22, 2025 0.1000 0.1000 0.0900 0.0950 112,500 -0.01(-5.00%)
Dec 19, 2025 0.1000 0.1000 0.1000 0.1000 23,689 +0.00(+0.00%)
Dec 18, 2025 0.0900 0.1000 0.0900 0.1000 260,000 +0.01(+5.26%)
Dec 17, 2025 0.0900 0.0950 0.0900 0.0950 273,000 +0.00(+0.00%)
Dec 16, 2025 0.0950 0.1000 0.0950 0.0950 290,000 +0.01(+11.76%)
Dec 15, 2025 0.1000 0.1000 0.0850 0.0850 102,002 -0.03(-29.17%)
Dec 11, 2025 0.1200 0 +0.00(+0.00%)
Dec 10, 2025 0.1250 0.1250 0.1200 0.1200 1,600 +0.00(+0.00%)
Dec 09, 2025 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+0.00%)
Dec 08, 2025 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Dec 04, 2025 0.1200 0 +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.