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 0.0600 0.0600 0.0500 0.0550 365,918 -0.00(-8.33%)
Feb 19, 2026 0.0550 0.0600 0.0550 0.0600 265,600 +0.00(+9.09%)
Feb 18, 2026 0.0550 0.0550 0.0550 0.0550 877,002 +0.00(+0.00%)
Feb 17, 2026 0.0550 0.0550 0.0550 0.0550 157,298 -0.00(-8.33%)
Feb 13, 2026 0.0600 0 +0.00(+0.00%)
Feb 12, 2026 0.0600 0.0650 0.0550 0.0600 494,000 +0.00(+0.00%)
Feb 11, 2026 0.0600 0.0600 0.0550 0.0600 1,673,881 +0.01(+20.00%)
Feb 10, 2026 0.0550 0.0550 0.0500 0.0500 418,547 -0.00(-9.09%)
Feb 09, 2026 0.0600 0.0600 0.0550 0.0550 156,859 +0.00(+0.00%)
Feb 06, 2026 0.0550 0.0550 0.0550 0.0550 115,710 +0.00(+0.00%)
Feb 05, 2026 0.0600 0.0600 0.0500 0.0550 813,185 +0.00(+0.00%)
Feb 04, 2026 0.0550 0.0600 0.0550 0.0550 1,394,763 +0.00(+0.00%)
Feb 03, 2026 0.0600 0.0650 0.0550 0.0550 1,992,601 -0.01(-15.38%)
Feb 02, 2026 0.0650 0.0650 0.0600 0.0650 305,482 +0.00(+0.00%)
Jan 30, 2026 0.0700 0.0700 0.0600 0.0650 2,139,987 -0.01(-7.14%)
Jan 29, 2026 0.0700 0.0750 0.0650 0.0700 3,884,547 -0.00(-6.67%)
Jan 28, 2026 0.0700 0.0750 0.0700 0.0750 1,901,663 +0.00(+7.14%)
Jan 27, 2026 0.0700 0.0800 0.0650 0.0700 6,106,560 +0.01(+16.67%)
Jan 26, 2026 0.0600 0.0600 0.0550 0.0600 1,216,342 +0.00(+0.00%)
Jan 23, 2026 0.0650 0.0650 0.0550 0.0600 2,895,495 -0.01(-14.29%)
Jan 22, 2026 0.0750 0.0800 0.0700 0.0700 6,066,129 +0.00(+0.00%)
Jan 21, 2026 0.0500 0.0750 0.0500 0.0700 12,054,184 +0.02(+40.00%)
Jan 20, 2026 0.0500 0.0500 0.0500 0.0500 20,102 +0.00(+0.00%)
Jan 19, 2026 0.0550 0.0550 0.0500 0.0500 413,120 +0.00(+0.00%)
Jan 16, 2026 0.0550 0.0550 0.0500 0.0500 818,705 +0.00(+0.00%)
Jan 15, 2026 0.0550 0.0550 0.0500 0.0500 482,993 -0.00(-9.09%)
Jan 14, 2026 0.0500 0.0550 0.0500 0.0550 22,953 +0.00(+0.00%)
Jan 13, 2026 0.0550 0.0550 0.0500 0.0550 72,002 +0.00(+10.00%)
Jan 12, 2026 0.0500 0.0550 0.0500 0.0500 184,227 +0.00(+0.00%)
Jan 09, 2026 0.0550 0.0550 0.0500 0.0500 70,844 -0.00(-9.09%)
Jan 08, 2026 0.0550 0.0550 0.0550 0.0550 48,432 +0.00(+0.00%)
Jan 07, 2026 0.0600 0.0600 0.0500 0.0550 663,893 +0.00(+0.00%)
Jan 06, 2026 0.0600 0.0600 0.0550 0.0550 58,305 -0.00(-8.33%)
Jan 05, 2026 0.0600 0.0600 0.0550 0.0600 284,167 +0.00(+9.09%)
Jan 02, 2026 0.0600 0.0600 0.0550 0.0550 29,010 +0.00(+0.00%)
Dec 31, 2025 0.0550 0 +0.00(+0.00%)
Dec 30, 2025 0.0600 0.0600 0.0550 0.0550 205,061 -0.00(-8.33%)
Dec 29, 2025 0.0550 0.0650 0.0550 0.0600 246,334 +0.00(+0.00%)
Dec 24, 2025 0.0600 0 +0.00(+9.09%)
Dec 23, 2025 0.0600 0.0600 0.0550 0.0550 596,000 +0.00(+0.00%)
Dec 22, 2025 0.0550 0.0600 0.0550 0.0550 533,051 +0.00(+0.00%)
Dec 19, 2025 0.0500 0.0550 0.0500 0.0550 229,728 +0.00(+0.00%)
Dec 18, 2025 0.0550 0.0550 0.0500 0.0550 95,482 +0.00(+0.00%)
Dec 17, 2025 0.0600 0.0600 0.0500 0.0550 948,406 -0.01(-15.38%)
Dec 16, 2025 0.0650 0.0700 0.0650 0.0650 436,555 +0.00(+0.00%)
Dec 15, 2025 0.0700 0.0700 0.0650 0.0650 53,232 +0.00(+0.00%)
Dec 12, 2025 0.0700 0.0700 0.0650 0.0650 53,727 +0.00(+0.00%)
Dec 11, 2025 0.0700 0.0700 0.0650 0.0650 312,000 -0.01(-7.14%)
Dec 10, 2025 0.0700 0.0700 0.0700 0.0700 274,500 +0.00(+0.00%)
Dec 09, 2025 0.0700 0.0700 0.0650 0.0700 173,043 +0.00(+0.00%)
Dec 08, 2025 0.0700 0.0700 0.0700 0.0700 212,486 +0.00(+0.00%)
Dec 05, 2025 0.0700 0.0700 0.0650 0.0700 203,225 +0.00(+0.00%)
Dec 04, 2025 0.0750 0.0750 0.0700 0.0700 97,618 +0.00(+0.00%)
Dec 03, 2025 0.0750 0.0750 0.0700 0.0700 113,595 +0.00(+0.00%)
Dec 02, 2025 0.0700 0.0700 0.0650 0.0700 180,142 +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.