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 23, 2026 0.1000 0.1000 0.0950 0.0950 17,103 -0.01(-5.00%)
Feb 20, 2026 0.1000 0.1000 0.1000 0.1000 37,892 +0.01(+5.26%)
Feb 19, 2026 0.1000 0.1000 0.0900 0.0950 123,724 -0.01(-5.00%)
Feb 18, 2026 0.1050 0.1050 0.1000 0.1000 93,352 -0.00(-4.76%)
Feb 13, 2026 0.1050 250 -0.01(-4.55%)
Feb 12, 2026 0.1150 0.1150 0.1100 0.1100 76,989 +0.00(+0.00%)
Feb 11, 2026 0.1100 0.1100 0.1100 0.1100 22,700 +0.00(+0.00%)
Feb 09, 2026 0.1100 455 -0.01(-4.35%)
Feb 06, 2026 0.1300 0.1300 0.1150 0.1150 41,200 -0.01(-11.54%)
Feb 05, 2026 0.1300 0.1300 0.1250 0.1300 22,500 +0.00(+0.00%)
Feb 04, 2026 0.1300 0.1350 0.1300 0.1300 79,178 +0.01(+4.00%)
Feb 03, 2026 0.1300 0.1300 0.1250 0.1250 35,500 +0.00(+0.00%)
Feb 02, 2026 0.1200 0.1250 0.1200 0.1250 3,499 +0.00(+0.00%)
Jan 30, 2026 0.1200 0.1250 0.1200 0.1250 23,539 +0.01(+4.17%)
Jan 29, 2026 0.1200 0.1300 0.1200 0.1200 54,250 +0.00(+4.35%)
Jan 28, 2026 0.1250 0.1250 0.1150 0.1150 63,143 -0.01(-8.00%)
Jan 27, 2026 0.1200 0.1250 0.1200 0.1250 78,071 +0.01(+4.17%)
Jan 26, 2026 0.1100 0.1200 0.1050 0.1200 384,991 +0.01(+9.09%)
Jan 23, 2026 0.1100 0.1100 0.1100 0.1100 2,366 +0.00(+0.00%)
Jan 22, 2026 0.1050 0.1100 0.1050 0.1100 93,358 +0.01(+10.00%)
Jan 21, 2026 0.1050 0.1050 0.1000 0.1000 83,500 -0.00(-4.76%)
Jan 20, 2026 0.1100 0.1100 0.1050 0.1050 201,498 -0.01(-4.55%)
Jan 19, 2026 0.1100 0.1100 0.1100 0.1100 107,600 +0.00(+0.00%)
Jan 16, 2026 0.1100 0.1100 0.1100 0.1100 100,000 +0.00(+0.00%)
Jan 15, 2026 0.1100 0.1100 0.1100 0.1100 30,500 +0.00(+0.00%)
Jan 14, 2026 0.1100 0.1100 0.1100 0.1100 60,500 +0.01(+4.76%)
Jan 13, 2026 0.1050 0.1050 0.1050 0.1050 35,200 -0.01(-4.55%)
Jan 12, 2026 0.1100 0.1100 0.1100 0.1100 45,840 +0.00(+0.00%)
Jan 09, 2026 0.1100 0.1100 0.1100 0.1100 31,250 +0.00(+0.00%)
Jan 08, 2026 0.1100 0.1100 0.1100 0.1100 70,555 +0.00(+0.00%)
Jan 07, 2026 0.1100 0.1100 0.1100 0.1100 142,255 +0.01(+4.76%)
Jan 06, 2026 0.1250 0.1250 0.1050 0.1050 360,990 -0.02(-16.00%)
Jan 05, 2026 0.1530 0.1530 0.1250 0.1250 104,504 -0.02(-16.67%)
Jan 02, 2026 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Dec 31, 2025 0.1500 0 +0.01(+3.45%)
Dec 30, 2025 0.1450 0.1450 0.1450 0.1450 65,000 +0.00(+0.00%)
Dec 29, 2025 0.1350 0.1500 0.1350 0.1450 33,389 +0.01(+7.41%)
Dec 23, 2025 0.1350 0 +0.00(+0.00%)
Dec 22, 2025 0.1500 0.1500 0.1350 0.1350 29,549 -0.01(-6.90%)
Dec 19, 2025 0.1450 0.1450 0.1450 0.1450 6,571 +0.00(+0.00%)
Dec 18, 2025 0.1550 0.1550 0.1450 0.1450 12,100 -0.01(-6.45%)
Dec 17, 2025 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Dec 16, 2025 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-3.13%)
Dec 15, 2025 0.1600 0.1600 0.1600 0.1600 2,648 +0.00(+0.00%)
Dec 12, 2025 0.1550 0.1600 0.1500 0.1600 13,005 +0.01(+3.23%)
Dec 11, 2025 0.1500 0.1550 0.1500 0.1550 25,618 +0.01(+10.71%)
Dec 10, 2025 0.1450 0.1450 0.1400 0.1400 33,700 -0.01(-6.67%)
Dec 09, 2025 0.1450 0.1500 0.1450 0.1500 5,350 +0.01(+11.11%)
Dec 08, 2025 0.1550 0.1550 0.1350 0.1350 29,700 -0.01(-6.90%)
Dec 05, 2025 0.1450 0.1450 0.1450 0.1450 4,000 -0.01(-3.33%)
Dec 03, 2025 0.1500 0.1500 600 +0.00(+0.00%)
Dec 02, 2025 0.1500 0.1500 0.1500 0.1500 10,114 +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.