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 27, 2026 0.1400 0.1500 0.1400 0.1400 96,155 +0.01(+3.70%)
Feb 26, 2026 0.1500 0.1500 0.1300 0.1350 58,450 -0.02(-12.90%)
Feb 25, 2026 0.1250 0.1550 0.1250 0.1550 208,096 +0.02(+14.81%)
Feb 24, 2026 0.1350 0.1350 0.1300 0.1350 34,065 +0.01(+3.85%)
Feb 23, 2026 0.1350 0.1350 0.1250 0.1300 133,769 +0.01(+4.00%)
Feb 20, 2026 0.1350 0.1350 0.1250 0.1250 74,913 -0.01(-7.41%)
Feb 19, 2026 0.1350 0.1350 0.1350 0.1350 575 +0.01(+8.00%)
Feb 18, 2026 0.1300 0.1300 0.1250 0.1250 51,123 -0.01(-3.85%)
Feb 17, 2026 0.1350 0.1450 0.1300 0.1300 73,001 +0.00(+0.00%)
Feb 13, 2026 0.1300 0 -0.01(-10.34%)
Feb 12, 2026 0.1500 0.1500 0.1450 0.1450 35,529 +0.00(+0.00%)
Feb 11, 2026 0.1700 0.1700 0.1450 0.1450 70,340 +0.00(+0.00%)
Feb 10, 2026 0.1350 0.1500 0.1350 0.1450 129,251 +0.01(+11.54%)
Feb 09, 2026 0.1200 0.1300 0.1150 0.1300 112,541 +0.01(+13.04%)
Feb 06, 2026 0.1250 0.1250 0.1150 0.1150 196,443 +0.00(+0.00%)
Feb 05, 2026 0.1400 0.1400 0.1150 0.1150 329,360 -0.02(-14.81%)
Feb 04, 2026 0.1500 0.1500 0.1300 0.1350 120,148 -0.01(-6.90%)
Feb 03, 2026 0.1650 0.1650 0.1450 0.1450 14,388 -0.02(-12.12%)
Feb 02, 2026 0.1250 0.1700 0.1250 0.1650 338,616 +0.01(+6.45%)
Jan 30, 2026 0.1700 0.1700 0.1550 0.1550 209,597 -0.01(-6.06%)
Jan 29, 2026 0.1650 0.1650 0.1550 0.1650 74,689 +0.00(+0.00%)
Jan 28, 2026 0.1750 0.1800 0.1650 0.1650 298,914 +0.01(+3.13%)
Jan 27, 2026 0.1650 0.1650 0.1600 0.1600 50,386 +0.01(+6.67%)
Jan 26, 2026 0.1700 0.2000 0.1500 0.1500 1,017,858 -0.01(-6.25%)
Jan 23, 2026 0.1200 0.1650 0.1000 0.1600 1,451,973 +0.05(+45.45%)
Jan 22, 2026 0.1250 0.1250 0.1050 0.1100 479,551 -0.01(-8.33%)
Jan 21, 2026 0.0900 0.1200 0.0850 0.1200 375,737 +0.03(+41.18%)
Jan 20, 2026 0.0900 0.0900 0.0850 0.0850 42,521 -0.00(-5.56%)
Jan 19, 2026 0.0850 0.0900 0.0850 0.0900 390,260 +0.00(+0.00%)
Jan 16, 2026 0.0900 0.0900 0.0900 0.0900 60,564 +0.00(+5.88%)
Jan 15, 2026 0.0900 0.0900 0.0850 0.0850 68,640 -0.00(-5.56%)
Jan 14, 2026 0.1100 0.1100 0.0900 0.0900 268,765 -0.01(-10.00%)
Jan 13, 2026 0.0850 0.1000 0.0850 0.1000 380,560 +0.01(+17.65%)
Jan 12, 2026 0.0700 0.0850 0.0700 0.0850 267,673 +0.01(+21.43%)
Jan 09, 2026 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Jan 08, 2026 0.0700 0.0700 0.0700 0.0700 38,855 +0.00(+0.00%)
Jan 07, 2026 0.0750 0.0750 0.0700 0.0700 18,777 +0.00(+0.00%)
Jan 06, 2026 0.0750 0.0750 0.0700 0.0700 36,884 -0.00(-6.67%)
Jan 05, 2026 0.0800 0.0800 0.0750 0.0750 105,701 +0.00(+0.00%)
Jan 02, 2026 0.0800 0.0800 0.0750 0.0750 28,035 +0.00(+0.00%)
Dec 31, 2025 0.0750 0 +0.00(+0.00%)
Dec 30, 2025 0.0800 0.0800 0.0750 0.0750 228,530 +0.00(+7.14%)
Dec 29, 2025 0.0600 0.0750 0.0600 0.0700 540,250 +0.01(+7.69%)
Dec 24, 2025 0.0650 0 +0.00(+0.00%)
Dec 23, 2025 0.0650 0.0650 0.0650 0.0650 243,336 +0.00(+0.00%)
Dec 22, 2025 0.0750 0.0750 0.0650 0.0650 186,478 +0.00(+0.00%)
Dec 19, 2025 0.0650 0.0650 0.0650 0.0650 6,012 +0.00(+0.00%)
Dec 17, 2025 0.0650 0 +0.00(+0.00%)
Dec 16, 2025 0.0650 0.0650 0.0650 0.0650 233,127 -0.01(-7.14%)
Dec 15, 2025 0.0750 0.0750 0.0700 0.0700 17,718 -0.00(-6.67%)
Dec 12, 2025 0.0750 0.0750 0.0750 0.0750 28,000 +0.00(+0.00%)
Dec 11, 2025 0.0750 0.0750 0.0700 0.0750 298,284 +0.00(+0.00%)
Dec 10, 2025 0.0750 0.0800 0.0750 0.0750 295,001 +0.00(+0.00%)
Dec 09, 2025 0.0750 0.0750 0.0700 0.0750 112,177 -0.01(-6.25%)
Dec 08, 2025 0.0800 0.0800 0.0800 0.0800 29,567 +0.01(+6.67%)
Dec 05, 2025 0.0750 0.0750 0.0750 0.0750 31,028 +0.00(+0.00%)
Dec 04, 2025 0.0800 0.0800 0.0650 0.0750 83,946 -0.01(-6.25%)
Dec 03, 2025 0.0650 0.0800 0.0550 0.0800 268,518 +0.03(+45.45%)
Dec 02, 2025 0.0550 0.0650 0.0550 0.0550 130,582 -0.00(-8.33%)
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.