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 0.3250 0.3500 0.3200 0.3500 1,225,617 +0.02(+7.69%)
Feb 24, 2026 0.3100 0.3250 0.3050 0.3250 617,097 +0.02(+4.84%)
Feb 23, 2026 0.3200 0.3200 0.3100 0.3100 84,097 -0.01(-1.59%)
Feb 20, 2026 0.3200 0.3200 0.3000 0.3150 512,303 -0.01(-1.56%)
Feb 19, 2026 0.3350 0.3500 0.3200 0.3200 450,844 -0.01(-3.03%)
Feb 18, 2026 0.3300 0.3400 0.3250 0.3300 43,067 +0.00(+0.00%)
Feb 17, 2026 0.3500 0.3550 0.3300 0.3300 256,691 -0.01(-2.94%)
Feb 13, 2026 0.3400 0 +0.00(+0.00%)
Feb 12, 2026 0.3500 0.3500 0.3350 0.3400 449,409 -0.01(-2.86%)
Feb 11, 2026 0.3400 0.3500 0.3350 0.3500 513,336 +0.01(+1.45%)
Feb 10, 2026 0.3650 0.3650 0.3400 0.3450 560,780 -0.02(-5.48%)
Feb 09, 2026 0.3500 0.3650 0.3500 0.3650 536,493 +0.02(+4.29%)
Feb 06, 2026 0.3400 0.3600 0.3400 0.3500 609,589 +0.02(+6.06%)
Feb 05, 2026 0.3250 0.3300 0.3150 0.3300 499,207 +0.00(+0.00%)
Feb 04, 2026 0.3400 0.3400 0.3200 0.3300 1,184,988 -0.01(-2.94%)
Feb 03, 2026 0.3700 0.3700 0.3300 0.3400 282,414 -0.02(-5.56%)
Feb 02, 2026 0.3400 0.3700 0.3400 0.3600 541,981 +0.02(+5.88%)
Jan 30, 2026 0.3600 0.3600 0.3300 0.3400 458,871 -0.01(-2.86%)
Jan 29, 2026 0.3600 0.3600 0.3450 0.3500 692,939 +0.00(+0.00%)
Jan 28, 2026 0.3700 0.3700 0.3400 0.3500 708,190 -0.01(-1.41%)
Jan 27, 2026 0.3650 0.3650 0.3550 0.3550 544,121 -0.02(-4.05%)
Jan 26, 2026 0.3950 0.4000 0.3600 0.3700 585,213 -0.02(-5.13%)
Jan 23, 2026 0.3950 0.4000 0.3900 0.3900 258,709 +0.01(+1.30%)
Jan 22, 2026 0.4000 0.4000 0.3800 0.3850 490,290 -0.02(-3.75%)
Jan 21, 2026 0.4200 0.4200 0.4000 0.4000 429,426 -0.01(-3.61%)
Jan 20, 2026 0.3950 0.4150 0.3900 0.4150 459,652 +0.01(+3.75%)
Jan 19, 2026 0.4100 0.4300 0.3900 0.4000 491,989 -0.01(-2.44%)
Jan 16, 2026 0.4050 0.4100 0.3900 0.4100 288,719 +0.00(+1.23%)
Jan 15, 2026 0.4100 0.4100 0.4050 0.4050 47,357 +0.00(+0.00%)
Jan 14, 2026 0.4200 0.4200 0.4000 0.4050 219,125 -0.00(-1.22%)
Jan 13, 2026 0.4000 0.4200 0.4000 0.4100 170,703 +0.00(+1.23%)
Jan 12, 2026 0.4100 0.4100 0.4000 0.4050 640,741 -0.00(-1.22%)
Jan 09, 2026 0.4050 0.4100 0.4000 0.4100 320,133 +0.00(+0.00%)
Jan 08, 2026 0.4350 0.4350 0.3900 0.4100 677,807 -0.03(-5.75%)
Jan 07, 2026 0.4200 0.4500 0.4200 0.4350 634,387 +0.01(+2.35%)
Jan 06, 2026 0.4300 0.4300 0.4000 0.4250 247,403 +0.00(+0.00%)
Jan 05, 2026 0.4300 0.4300 0.4200 0.4250 147,291 +0.00(+0.00%)
Jan 02, 2026 0.4250 0.4250 0.4100 0.4250 100,673 -0.01(-1.16%)
Dec 31, 2025 0.4300 0 -0.02(-4.44%)
Dec 30, 2025 0.4500 0.4850 0.4500 0.4500 405,037 +0.01(+1.12%)
Dec 29, 2025 0.4500 0.4500 0.4300 0.4450 143,733 +0.01(+1.14%)
Dec 24, 2025 0.4400 0 +0.01(+1.15%)
Dec 23, 2025 0.4150 0.4400 0.4150 0.4350 490,842 +0.02(+4.82%)
Dec 22, 2025 0.3850 0.4150 0.3750 0.4150 797,132 +0.05(+15.28%)
Dec 19, 2025 0.3600 0.3650 0.3550 0.3600 173,524 +0.01(+1.41%)
Dec 18, 2025 0.3600 0.3800 0.3550 0.3550 315,195 +0.03(+9.23%)
Dec 17, 2025 0.3200 0.3450 0.3150 0.3250 247,040 +0.02(+4.84%)
Dec 16, 2025 0.3000 0.3150 0.3000 0.3100 211,815 -0.02(-4.62%)
Dec 15, 2025 0.3250 0.3250 0.3200 0.3250 198,392 +0.01(+3.17%)
Dec 12, 2025 0.3150 0.3300 0.3100 0.3150 324,996 +0.00(+0.00%)
Dec 11, 2025 0.3100 0.3200 0.3100 0.3150 82,500 -0.01(-1.56%)
Dec 10, 2025 0.3800 0.3800 0.3000 0.3200 591,550 -0.05(-13.51%)
Dec 09, 2025 0.3300 0.3900 0.3300 0.3700 426,436 +0.05(+15.62%)
Dec 08, 2025 0.3000 0.3200 0.3000 0.3200 219,781 +0.02(+6.67%)
Dec 05, 2025 0.2900 0.3000 0.2800 0.3000 219,071 +0.01(+1.69%)
Dec 04, 2025 0.2850 0.2950 0.2750 0.2950 448,447 +0.01(+5.36%)
Dec 03, 2025 0.2700 0.2850 0.2700 0.2800 201,884 +0.01(+3.70%)
Dec 02, 2025 0.2750 0.2800 0.2600 0.2700 229,700 -0.01(-1.82%)
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.