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 0.3800 0.3850 0.3800 0.3850 32,538 +0.02(+4.05%)
Feb 19, 2026 0.3400 0.3700 0.3400 0.3700 428,758 +0.02(+4.23%)
Feb 18, 2026 0.3600 0.3750 0.3550 0.3550 216,605 -0.02(-5.33%)
Feb 17, 2026 0.3850 0.3850 0.3400 0.3750 231,062 -0.01(-1.32%)
Feb 13, 2026 0.3800 0 -0.01(-1.30%)
Feb 12, 2026 0.3900 0.4000 0.3850 0.3850 324,806 -0.02(-4.94%)
Feb 11, 2026 0.4000 0.4200 0.3900 0.4050 343,367 +0.00(+0.00%)
Feb 10, 2026 0.4200 0.4200 0.3900 0.4050 147,220 -0.01(-2.41%)
Feb 09, 2026 0.4100 0.4200 0.4050 0.4150 132,702 +0.01(+1.22%)
Feb 06, 2026 0.3850 0.4100 0.3850 0.4100 185,737 +0.01(+3.80%)
Feb 05, 2026 0.4050 0.4050 0.3600 0.3950 423,860 -0.01(-3.66%)
Feb 04, 2026 0.4250 0.4300 0.4050 0.4100 379,061 +0.00(+0.00%)
Feb 03, 2026 0.4000 0.4300 0.4000 0.4100 361,114 +0.02(+5.13%)
Feb 02, 2026 0.4000 0.4200 0.3800 0.3900 887,782 -0.04(-9.30%)
Jan 30, 2026 0.4000 0.4600 0.4000 0.4300 2,267,950 +0.02(+6.17%)
Jan 29, 2026 0.4250 0.4500 0.4000 0.4050 522,040 -0.03(-7.95%)
Jan 28, 2026 0.4100 0.4400 0.3950 0.4400 1,538,849 +0.05(+14.29%)
Jan 27, 2026 0.3800 0.3950 0.3600 0.3850 159,913 +0.01(+1.32%)
Jan 26, 2026 0.4200 0.4200 0.3750 0.3800 484,267 -0.02(-3.80%)
Jan 23, 2026 0.3600 0.3950 0.3600 0.3950 775,118 +0.04(+9.72%)
Jan 22, 2026 0.3550 0.3600 0.3500 0.3600 75,714 +0.01(+2.86%)
Jan 21, 2026 0.3500 0.3600 0.3350 0.3500 583,583 +0.01(+2.94%)
Jan 20, 2026 0.3450 0.3450 0.3300 0.3400 198,779 +0.01(+1.49%)
Jan 19, 2026 0.3400 0.3400 0.3300 0.3350 195,276 +0.01(+1.52%)
Jan 16, 2026 0.3350 0.3350 0.3300 0.3300 252,277 -0.01(-1.49%)
Jan 15, 2026 0.3500 0.3600 0.3350 0.3350 755,265 -0.01(-4.29%)
Jan 14, 2026 0.3550 0.3600 0.3350 0.3500 819,895 +0.01(+4.48%)
Jan 13, 2026 0.3200 0.3500 0.3150 0.3350 2,063,761 +0.01(+3.08%)
Jan 12, 2026 0.3000 0.3250 0.3000 0.3250 2,272,281 +0.04(+16.07%)
Jan 09, 2026 0.2700 0.2900 0.2700 0.2800 1,760,055 +0.01(+3.70%)
Jan 08, 2026 0.2750 0.2750 0.2700 0.2700 176,281 -0.01(-3.57%)
Jan 07, 2026 0.2700 0.2800 0.2700 0.2800 83,710 +0.01(+1.82%)
Jan 06, 2026 0.2700 0.2800 0.2700 0.2750 485,810 +0.01(+1.85%)
Jan 05, 2026 0.2850 0.2850 0.2600 0.2700 167,708 +0.01(+1.89%)
Jan 02, 2026 0.2700 0.2850 0.2600 0.2650 587,825 -0.02(-5.36%)
Dec 31, 2025 0.2800 0 +0.03(+9.80%)
Dec 30, 2025 0.2100 0.2700 0.2100 0.2550 1,817,155 +0.04(+18.60%)
Dec 29, 2025 0.2050 0.2150 0.2050 0.2150 185,669 -0.01(-4.44%)
Dec 24, 2025 0.2250 0 +0.02(+12.50%)
Dec 23, 2025 0.2000 0.2050 0.2000 0.2000 1,034,411 +0.00(+0.00%)
Dec 22, 2025 0.1800 0.2000 0.1800 0.2000 605,328 +0.02(+11.11%)
Dec 19, 2025 0.1750 0.1850 0.1750 0.1800 360,333 +0.01(+2.86%)
Dec 18, 2025 0.1900 0.1900 0.1700 0.1750 219,866 -0.01(-5.41%)
Dec 17, 2025 0.1850 0.1850 0.1850 0.1850 263,003 +0.01(+5.71%)
Dec 16, 2025 0.1900 0.1900 0.1750 0.1750 447,928 -0.02(-7.89%)
Dec 15, 2025 0.1900 0.1900 0.1900 0.1900 188,622 +0.00(+0.00%)
Dec 12, 2025 0.1950 0.1950 0.1900 0.1900 53,500 -0.01(-2.56%)
Dec 11, 2025 0.1850 0.2000 0.1800 0.1950 415,300 +0.01(+5.41%)
Dec 10, 2025 0.1850 0.1900 0.1850 0.1850 195,000 +0.00(+0.00%)
Dec 09, 2025 0.1800 0.1850 0.1750 0.1850 415,001 +0.00(+0.00%)
Dec 08, 2025 0.1900 0.1900 0.1800 0.1850 210,500 -0.01(-2.63%)
Dec 05, 2025 0.1950 0.1950 0.1900 0.1900 159,860 -0.01(-2.56%)
Dec 04, 2025 0.2050 0.2100 0.1950 0.1950 226,181 -0.01(-7.14%)
Dec 03, 2025 0.1950 0.2100 0.1950 0.2100 248,620 +0.01(+2.44%)
Dec 02, 2025 0.1900 0.2050 0.1900 0.2050 32,000 +0.01(+7.89%)
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.