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 25, 2026 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+0.00%)
Feb 24, 2026 0.0300 0.0300 0.0300 0.0300 48,824 +0.00(+0.00%)
Feb 23, 2026 0.0300 0.0300 0.0300 0.0300 496,500 +0.00(+0.00%)
Feb 20, 2026 0.0350 0.0350 0.0300 0.0300 482,156 -0.01(-14.29%)
Feb 19, 2026 0.0300 0.0350 0.0300 0.0350 13,300 +0.00(+0.00%)
Feb 18, 2026 0.0350 0.0350 0.0350 0.0350 21,568 +0.00(+0.00%)
Feb 17, 2026 0.0300 0.0350 0.0300 0.0350 46,402 +0.00(+0.00%)
Feb 13, 2026 0.0350 0 +0.00(+0.00%)
Feb 12, 2026 0.0350 0.0350 0.0350 0.0350 118,622 +0.00(+0.00%)
Feb 11, 2026 0.0300 0.0350 0.0300 0.0350 107,048 +0.01(+16.67%)
Feb 10, 2026 0.0350 0.0350 0.0300 0.0300 180,000 -0.01(-14.29%)
Feb 09, 2026 0.0350 0.0350 0.0350 0.0350 450,263 +0.00(+0.00%)
Feb 06, 2026 0.0350 0.0350 0.0350 0.0350 24,214 +0.00(+0.00%)
Feb 05, 2026 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Feb 04, 2026 0.0350 0.0350 0.0300 0.0350 177,650 +0.00(+0.00%)
Feb 03, 2026 0.0350 0.0400 0.0350 0.0350 1,238,004 +0.00(+0.00%)
Feb 02, 2026 0.0350 0.0350 0.0350 0.0350 15,219 +0.00(+0.00%)
Jan 30, 2026 0.0350 0.0350 0.0350 0.0350 36,500 +0.00(+0.00%)
Jan 29, 2026 0.0450 0.0450 0.0350 0.0350 1,055,067 -0.00(-12.50%)
Jan 28, 2026 0.0450 0.0450 0.0400 0.0400 40,223 -0.00(-11.11%)
Jan 27, 2026 0.0450 0.0450 0.0400 0.0450 834,199 +0.00(+0.00%)
Jan 26, 2026 0.0450 0.0500 0.0450 0.0450 203,046 +0.00(+0.00%)
Jan 23, 2026 0.0500 0.0500 0.0450 0.0450 395,349 -0.01(-10.00%)
Jan 22, 2026 0.0450 0.0500 0.0450 0.0500 1,111,109 +0.01(+11.11%)
Jan 21, 2026 0.0400 0.0450 0.0400 0.0450 163,022 +0.00(+12.50%)
Jan 20, 2026 0.0400 0.0400 0.0400 0.0400 243,430 +0.00(+0.00%)
Jan 19, 2026 0.0400 0.0400 0.0400 0.0400 108,825 +0.00(+14.29%)
Jan 16, 2026 0.0350 0.0400 0.0350 0.0350 204,507 -0.00(-12.50%)
Jan 15, 2026 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 14, 2026 0.0350 0.0400 0.0350 0.0400 13,250 +0.00(+0.00%)
Jan 13, 2026 0.0400 0.0400 0.0400 0.0400 262,000 +0.00(+0.00%)
Jan 12, 2026 0.0400 0.0400 0.0400 0.0400 104,464 +0.00(+0.00%)
Jan 09, 2026 0.0400 0.0400 0.0350 0.0400 159,383 +0.00(+14.29%)
Jan 08, 2026 0.0350 0.0350 0.0350 0.0350 10,389 -0.00(-12.50%)
Jan 07, 2026 0.0350 0.0400 0.0350 0.0400 197,033 +0.00(+0.00%)
Jan 06, 2026 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
Jan 05, 2026 0.0400 0.0400 0.0350 0.0400 172,757 +0.00(+14.29%)
Jan 02, 2026 0.0350 0.0350 0.0350 0.0350 2,807 -0.00(-12.50%)
Dec 31, 2025 0.0400 0 +0.00(+14.29%)
Dec 30, 2025 0.0400 0.0400 0.0350 0.0350 268,716 +0.00(+0.00%)
Dec 29, 2025 0.0350 0.0350 0.0350 0.0350 358,512 +0.01(+16.67%)
Dec 24, 2025 0.0300 0 +0.00(+0.00%)
Dec 23, 2025 0.0350 0.0350 0.0300 0.0300 28,559 -0.01(-14.29%)
Dec 22, 2025 0.0350 0.0350 0.0300 0.0350 486,000 +0.00(+0.00%)
Dec 19, 2025 0.0350 0.0350 0.0350 0.0350 11,846 +0.00(+0.00%)
Dec 18, 2025 0.0350 0.0350 0.0300 0.0350 281,417 +0.00(+0.00%)
Dec 17, 2025 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Dec 16, 2025 0.0400 0.0400 0.0350 0.0350 13,000 +0.00(+0.00%)
Dec 15, 2025 0.0300 0.0350 0.0300 0.0350 346,478 +0.01(+16.67%)
Dec 12, 2025 0.0350 0.0350 0.0300 0.0300 230,786 -0.01(-14.29%)
Dec 11, 2025 0.0350 0.0350 0.0300 0.0350 144,500 +0.00(+0.00%)
Dec 10, 2025 0.0350 0.0350 0.0350 0.0350 220,605 +0.00(+0.00%)
Dec 09, 2025 0.0400 0.0400 0.0350 0.0350 73,500 +0.00(+0.00%)
Dec 08, 2025 0.0350 0.0400 0.0350 0.0350 1,072,292 +0.00(+0.00%)
Dec 05, 2025 0.0400 0.0400 0.0350 0.0350 31,444 +0.00(+0.00%)
Dec 04, 2025 0.0350 0.0350 0.0300 0.0350 826,775 +0.00(+0.00%)
Dec 03, 2025 0.0300 0.0350 0.0300 0.0350 131,321 +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.