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 0.0350 0.0350 0.0300 0.0350 443,963 +0.00(+0.00%)
Feb 19, 2026 0.0300 0.0350 0.0300 0.0350 652,014 +0.00(+0.00%)
Feb 18, 2026 0.0350 0.0350 0.0350 0.0350 63,388 +0.00(+0.00%)
Feb 17, 2026 0.0350 0.0350 0.0350 0.0350 113,460 +0.01(+16.67%)
Feb 13, 2026 0.0300 0 -0.01(-14.29%)
Feb 12, 2026 0.0300 0.0350 0.0300 0.0350 139,927 +0.00(+0.00%)
Feb 10, 2026 0.0350 655 +0.00(+0.00%)
Feb 09, 2026 0.0300 0.0350 0.0300 0.0350 62,256 +0.01(+16.67%)
Feb 06, 2026 0.0350 0.0350 0.0300 0.0300 59,595 -0.01(-14.29%)
Feb 05, 2026 0.0350 0.0350 0.0300 0.0350 130,100 +0.00(+0.00%)
Feb 04, 2026 0.0350 0.0350 0.0300 0.0350 246,132 +0.01(+16.67%)
Feb 03, 2026 0.0300 0.0350 0.0300 0.0300 114,595 +0.00(+0.00%)
Feb 02, 2026 0.0350 0.0350 0.0300 0.0300 54,400 -0.01(-14.29%)
Jan 30, 2026 0.0350 0.0350 0.0350 0.0350 164,187 +0.00(+0.00%)
Jan 29, 2026 0.0300 0.0350 0.0300 0.0350 129,000 +0.00(+0.00%)
Jan 28, 2026 0.0350 0.0350 0.0300 0.0350 266,615 +0.01(+16.67%)
Jan 27, 2026 0.0350 0.0350 0.0280 0.0300 2,494,405 -0.01(-14.29%)
Jan 26, 2026 0.0300 0.0350 0.0300 0.0350 334,120 +0.00(+0.00%)
Jan 23, 2026 0.0350 0.0350 0.0350 0.0350 27,800 +0.00(+0.00%)
Jan 22, 2026 0.0400 0.0400 0.0300 0.0350 158,543 +0.00(+0.00%)
Jan 21, 2026 0.0350 0.0350 0.0350 0.0350 77,937 +0.00(+0.00%)
Jan 20, 2026 0.0350 0.0350 0.0350 0.0350 255,750 +0.00(+0.00%)
Jan 19, 2026 0.0350 0.0350 0.0300 0.0350 223,044 +0.00(+0.00%)
Jan 16, 2026 0.0350 0.0400 0.0300 0.0350 1,169,038 +0.00(+0.00%)
Jan 15, 2026 0.0350 0.0400 0.0350 0.0350 342,184 -0.00(-12.50%)
Jan 14, 2026 0.0400 0.0400 0.0400 0.0400 627,473 +0.00(+14.29%)
Jan 13, 2026 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Jan 12, 2026 0.0350 0.0350 0.0300 0.0350 677,207 +0.00(+0.00%)
Jan 09, 2026 0.0350 0.0350 0.0350 0.0350 1,740,266 +0.00(+0.00%)
Jan 08, 2026 0.0350 0.0350 0.0300 0.0350 2,692,278 +0.00(+0.00%)
Jan 07, 2026 0.0350 0.0350 0.0350 0.0350 8,499 -0.00(-12.50%)
Jan 06, 2026 0.0400 0.0400 0.0350 0.0400 85,000 +0.00(+0.00%)
Jan 05, 2026 0.0400 0.0400 0.0400 0.0400 31,357 +0.00(+0.00%)
Jan 02, 2026 0.0350 0.0400 0.0350 0.0400 4,976 +0.00(+0.00%)
Dec 31, 2025 0.0400 0 +0.00(+14.29%)
Dec 30, 2025 0.0400 0.0400 0.0350 0.0350 47,000 +0.00(+0.00%)
Dec 29, 2025 0.0400 0.0400 0.0350 0.0350 614,986 -0.00(-12.50%)
Dec 24, 2025 0.0400 0 +0.00(+0.00%)
Dec 19, 2025 0.0400 0 -0.00(-11.11%)
Dec 18, 2025 0.0450 0.0450 0.0400 0.0450 79,883 +0.00(+12.50%)
Dec 17, 2025 0.0400 0.0400 0.0400 0.0400 88,000 +0.00(+0.00%)
Dec 16, 2025 0.0400 0.0430 0.0400 0.0400 208,000 -0.00(-11.11%)
Dec 15, 2025 0.0400 0.0450 0.0400 0.0450 90,063 +0.00(+0.00%)
Dec 12, 2025 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Dec 11, 2025 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Dec 09, 2025 0.0400 0 -0.01(-20.00%)
Dec 08, 2025 0.0500 0.0500 0.0500 0.0500 1,099 +0.01(+11.11%)
Dec 05, 2025 0.0450 0.0450 0.0450 0.0450 340,000 +0.00(+0.00%)
Dec 04, 2025 0.0450 0.0450 0.0400 0.0450 506,100 +0.00(+0.00%)
Dec 03, 2025 0.0450 0.0450 0.0450 0.0450 35,650 -0.01(-10.00%)
Dec 02, 2025 0.0450 0.0500 0.0400 0.0500 240,000 +0.01(+11.11%)
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.