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 0.3800 0.3850 0.3700 0.3800 29,808 +0.01(+1.33%)
Feb 19, 2026 0.3900 0.3900 0.3700 0.3750 14,800 -0.02(-3.85%)
Feb 18, 2026 0.3700 0.3900 0.3700 0.3900 67,865 +0.03(+8.33%)
Feb 17, 2026 0.3400 0.3600 0.3300 0.3600 33,571 +0.02(+5.88%)
Feb 13, 2026 0.3400 0 +0.02(+6.25%)
Feb 12, 2026 0.3400 0.3400 0.3200 0.3200 10,006 -0.01(-3.03%)
Feb 11, 2026 0.3300 0.3300 0.3300 0.3300 9,023 +0.01(+3.13%)
Feb 10, 2026 0.3150 0.3200 0.3100 0.3200 23,877 +0.01(+1.59%)
Feb 09, 2026 0.3150 0.3150 0.3150 0.3150 588 +0.01(+1.61%)
Feb 06, 2026 0.3200 0.3200 0.3100 0.3100 4,539 -0.01(-3.13%)
Feb 05, 2026 0.3000 0.3200 0.3000 0.3200 18,573 +0.01(+1.59%)
Feb 03, 2026 0.3150 0 -0.03(-7.35%)
Feb 02, 2026 0.3400 0.3400 0.3400 0.3400 10,028 +0.05(+17.24%)
Jan 30, 2026 0.3200 0.3300 0.2900 0.2900 25,603 -0.01(-3.33%)
Jan 29, 2026 0.3200 0.3200 0.3000 0.3000 13,832 -0.01(-3.23%)
Jan 28, 2026 0.3150 0.3150 0.3100 0.3100 20,031 -0.01(-1.59%)
Jan 27, 2026 0.3150 0.3200 0.3100 0.3150 13,700 +0.01(+1.61%)
Jan 26, 2026 0.3200 0.3200 0.3100 0.3100 8,602 -0.01(-3.13%)
Jan 22, 2026 0.3200 196 +0.02(+4.92%)
Jan 21, 2026 0.3100 0.3300 0.3000 0.3050 36,050 -0.01(-3.17%)
Jan 20, 2026 0.3100 0.3150 0.3100 0.3150 8,396 +0.01(+1.61%)
Jan 19, 2026 0.3050 0.3100 0.3050 0.3100 3,518 +0.03(+8.77%)
Jan 16, 2026 0.2900 0.2900 0.2850 0.2850 6,266 -0.01(-1.72%)
Jan 15, 2026 0.2900 0.2950 0.2850 0.2900 5,093 +0.00(+0.00%)
Jan 14, 2026 0.2950 0.3000 0.2900 0.2900 8,040 +0.00(+0.00%)
Jan 13, 2026 0.3050 0.3050 0.2900 0.2900 17,642 -0.02(-4.92%)
Jan 12, 2026 0.3200 0.3200 0.3050 0.3050 13,907 +0.02(+8.93%)
Jan 09, 2026 0.3100 0.3100 0.2800 0.2800 4,049 -0.02(-8.20%)
Jan 08, 2026 0.2800 0.3250 0.2650 0.3050 127,870 +0.02(+8.93%)
Jan 07, 2026 0.2650 0.2800 0.2650 0.2800 14,915 +0.02(+5.66%)
Jan 06, 2026 0.2650 0.2650 0.2650 0.2650 7,500 +0.01(+1.92%)
Jan 05, 2026 0.2650 0.2650 0.2500 0.2600 50,365 +0.01(+4.00%)
Jan 02, 2026 0.2600 0.2600 0.2450 0.2500 29,025 +0.00(+0.00%)
Dec 31, 2025 0.2500 0 +0.00(+0.00%)
Dec 30, 2025 0.2700 0.2700 0.2500 0.2500 251,000 +0.00(+0.00%)
Dec 29, 2025 0.2450 0.2700 0.2450 0.2500 149,807 -0.01(-3.85%)
Dec 24, 2025 0.2600 0 -0.01(-1.89%)
Dec 23, 2025 0.2750 0.2900 0.2600 0.2650 141,010 +0.01(+1.92%)
Dec 22, 2025 0.2600 0.2700 0.2500 0.2600 24,286 +0.02(+8.33%)
Dec 19, 2025 0.2750 0.2800 0.2400 0.2400 20,103 -0.04(-12.73%)
Dec 18, 2025 0.2700 0.2900 0.2700 0.2750 27,955 +0.01(+3.77%)
Dec 17, 2025 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-1.85%)
Dec 16, 2025 0.2600 0.2800 0.2600 0.2700 5,605 +0.00(+0.00%)
Dec 15, 2025 0.2200 0.2900 0.2200 0.2700 67,941 +0.05(+22.73%)
Dec 12, 2025 0.2300 0.2300 0.2200 0.2200 183,832 -0.01(-2.22%)
Dec 11, 2025 0.2500 0.2500 0.2250 0.2250 56,159 -0.01(-6.25%)
Dec 10, 2025 0.2400 0.2400 0.2400 0.2400 5,015 +0.00(+0.00%)
Dec 08, 2025 0.2400 0 +0.00(+0.00%)
Dec 05, 2025 0.2400 0.2400 0.2400 0.2400 7,505 +0.00(+0.00%)
Dec 04, 2025 0.2450 0.2450 0.2200 0.2400 62,118 -0.01(-4.00%)
Dec 03, 2025 0.2500 0.2500 0.2500 0.2500 11,500 +0.00(+0.00%)
Dec 02, 2025 0.2450 0.2500 0.2450 0.2500 45,631 +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.