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 0.2400 0.2450 0.2400 0.2450 30,468 +0.01(+2.08%)
Feb 20, 2026 0.2550 0.2550 0.2400 0.2400 113,306 -0.02(-7.69%)
Feb 19, 2026 0.2550 0.2650 0.2550 0.2600 28,438 +0.00(+0.00%)
Feb 18, 2026 0.2650 0.2650 0.2600 0.2600 40,590 +0.00(+0.00%)
Feb 17, 2026 0.2650 0.2650 0.2550 0.2600 81,101 -0.01(-1.89%)
Feb 13, 2026 0.2650 0 +0.02(+6.00%)
Feb 12, 2026 0.2700 0.2700 0.2500 0.2500 49,029 -0.02(-7.41%)
Feb 11, 2026 0.2800 0.2850 0.2700 0.2700 99,163 -0.01(-5.26%)
Feb 10, 2026 0.3000 0.3000 0.2850 0.2850 584,530 -0.02(-5.00%)
Feb 09, 2026 0.3000 0.3000 0.2950 0.3000 81,357 +0.02(+5.26%)
Feb 06, 2026 0.2800 0.2850 0.2750 0.2850 35,522 +0.01(+3.64%)
Feb 05, 2026 0.3000 0.3000 0.2750 0.2750 86,563 -0.03(-9.84%)
Feb 04, 2026 0.3050 0.3050 0.2950 0.3050 221,376 +0.00(+0.00%)
Feb 03, 2026 0.3000 0.3050 0.2950 0.3050 132,545 +0.01(+3.39%)
Feb 02, 2026 0.2600 0.3000 0.2600 0.2950 295,741 +0.01(+3.51%)
Jan 30, 2026 0.2850 0.2950 0.2700 0.2850 139,770 -0.02(-5.00%)
Jan 29, 2026 0.2850 0.3000 0.2800 0.3000 167,968 +0.02(+7.14%)
Jan 28, 2026 0.3000 0.3000 0.2800 0.2800 322,253 -0.02(-6.67%)
Jan 27, 2026 0.3000 0.3000 0.2900 0.3000 192,440 +0.00(+0.00%)
Jan 26, 2026 0.3000 0.3100 0.2950 0.3000 506,949 +0.00(+0.00%)
Jan 23, 2026 0.2900 0.3000 0.2800 0.3000 366,643 +0.02(+5.26%)
Jan 22, 2026 0.2750 0.2850 0.2650 0.2850 33,588 +0.01(+3.64%)
Jan 21, 2026 0.2950 0.2950 0.2700 0.2750 80,887 -0.02(-6.78%)
Jan 20, 2026 0.2900 0.3000 0.2850 0.2950 60,743 +0.01(+3.51%)
Jan 19, 2026 0.2900 0.2900 0.2850 0.2850 23,862 +0.00(+1.79%)
Jan 16, 2026 0.2850 0.2850 0.2700 0.2800 93,449 -0.01(-3.45%)
Jan 15, 2026 0.3000 0.3000 0.2850 0.2900 164,613 -0.01(-3.33%)
Jan 14, 2026 0.3000 0.3000 0.2900 0.3000 78,757 +0.00(+0.00%)
Jan 13, 2026 0.2900 0.3000 0.2900 0.3000 146,126 +0.01(+1.69%)
Jan 12, 2026 0.2800 0.2950 0.2800 0.2950 229,320 +0.02(+7.27%)
Jan 09, 2026 0.2700 0.2750 0.2600 0.2750 112,109 +0.01(+1.85%)
Jan 08, 2026 0.2650 0.2800 0.2650 0.2700 53,278 +0.01(+1.89%)
Jan 07, 2026 0.2850 0.2850 0.2550 0.2650 170,143 -0.02(-7.02%)
Jan 06, 2026 0.2800 0.2900 0.2800 0.2850 74,944 +0.00(+1.79%)
Jan 05, 2026 0.2900 0.2900 0.2800 0.2800 88,924 -0.01(-3.45%)
Jan 02, 2026 0.2900 0.2950 0.2900 0.2900 29,645 +0.00(+0.00%)
Dec 31, 2025 0.2900 0 +0.01(+3.57%)
Dec 30, 2025 0.2950 0.2950 0.2800 0.2800 92,616 -0.01(-3.45%)
Dec 29, 2025 0.3050 0.3050 0.2900 0.2900 80,452 -0.01(-3.33%)
Dec 24, 2025 0.3000 0 -0.02(-6.25%)
Dec 23, 2025 0.3000 0.3200 0.3000 0.3200 238,655 +0.02(+6.67%)
Dec 22, 2025 0.3000 0.3150 0.2950 0.3000 192,276 +0.02(+9.09%)
Dec 19, 2025 0.2850 0.2850 0.2750 0.2750 6,051 -0.01(-3.51%)
Dec 18, 2025 0.3000 0.3000 0.2850 0.2850 44,475 -0.02(-5.00%)
Dec 17, 2025 0.3200 0.3200 0.3000 0.3000 36,149 -0.02(-6.25%)
Dec 16, 2025 0.3000 0.3250 0.3000 0.3200 253,850 +0.03(+8.47%)
Dec 15, 2025 0.2950 0.2950 0.2900 0.2950 167,271 +0.01(+5.36%)
Dec 12, 2025 0.2800 0.2800 0.2700 0.2800 38,138 +0.00(+0.00%)
Dec 11, 2025 0.2800 0.2800 0.2600 0.2800 70,721 +0.00(+0.00%)
Dec 10, 2025 0.2800 0.2800 0.2600 0.2800 142,853 +0.01(+3.70%)
Dec 09, 2025 0.2800 0.2800 0.2700 0.2700 33,198 -0.01(-3.57%)
Dec 08, 2025 0.2750 0.2800 0.2750 0.2800 15,980 +0.00(+0.00%)
Dec 05, 2025 0.2750 0.2800 0.2650 0.2800 45,342 +0.01(+1.82%)
Dec 04, 2025 0.2700 0.2750 0.2500 0.2750 75,520 +0.01(+1.85%)
Dec 03, 2025 0.2700 0.2750 0.2700 0.2700 29,574 +0.01(+3.85%)
Dec 02, 2025 0.2600 0.2600 0.2600 0.2600 1,845 +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.