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 27, 2026 0.6400 0.6400 0.6100 0.6200 52,370 -0.01(-1.59%)
Feb 26, 2026 0.6000 0.6400 0.5900 0.6300 199,687 +0.05(+8.62%)
Feb 25, 2026 0.6100 0.6100 0.5800 0.5800 94,370 -0.02(-3.33%)
Feb 24, 2026 0.6100 0.6200 0.6000 0.6000 132,127 -0.01(-1.64%)
Feb 23, 2026 0.6300 0.6300 0.6000 0.6100 292,431 +0.00(+0.00%)
Feb 20, 2026 0.6200 0.6200 0.5800 0.6100 192,791 -0.01(-1.61%)
Feb 19, 2026 0.6200 0.6500 0.6200 0.6200 128,461 +0.00(+0.00%)
Feb 18, 2026 0.6600 0.6800 0.6100 0.6200 387,433 -0.04(-6.06%)
Feb 17, 2026 0.6500 0.6600 0.6000 0.6600 237,440 +0.02(+3.13%)
Feb 13, 2026 0.6400 0 +0.03(+4.92%)
Feb 12, 2026 0.6400 0.6500 0.5900 0.6100 480,223 -0.03(-4.69%)
Feb 11, 2026 0.6000 0.6500 0.5800 0.6400 713,676 +0.00(+0.00%)
Feb 10, 2026 0.6400 0.6500 0.6100 0.6400 723,705 -0.04(-5.88%)
Feb 09, 2026 0.7900 0.7900 0.6600 0.6800 543,069 -0.06(-8.11%)
Feb 06, 2026 0.7600 0.7600 0.7300 0.7400 76,092 +0.02(+2.78%)
Feb 05, 2026 0.7800 0.8200 0.7200 0.7200 289,799 -0.04(-5.26%)
Feb 04, 2026 0.8000 0.8300 0.7400 0.7600 286,849 -0.01(-1.30%)
Feb 03, 2026 0.7800 0.8000 0.7650 0.7700 259,823 +0.01(+1.32%)
Feb 02, 2026 0.8000 0.8200 0.7300 0.7600 385,094 -0.05(-6.17%)
Jan 30, 2026 0.8400 0.8700 0.8000 0.8100 242,706 -0.07(-7.95%)
Jan 29, 2026 0.9200 0.9200 0.8400 0.8800 531,083 +0.00(+0.00%)
Jan 28, 2026 0.8700 0.9200 0.8600 0.8800 506,760 +0.04(+4.76%)
Jan 27, 2026 0.7900 0.8500 0.7700 0.8400 695,805 +0.07(+9.09%)
Jan 26, 2026 0.8000 0.8000 0.7500 0.7700 305,607 -0.03(-3.75%)
Jan 23, 2026 0.8000 0.8000 0.7300 0.8000 308,295 -0.01(-1.23%)
Jan 22, 2026 0.8600 0.8700 0.7800 0.8100 319,552 -0.04(-4.71%)
Jan 21, 2026 0.8200 0.9100 0.8000 0.8500 438,655 +0.05(+6.25%)
Jan 20, 2026 0.8100 0.8200 0.7500 0.8000 213,727 -0.02(-2.44%)
Jan 19, 2026 0.8900 0.9300 0.8000 0.8200 431,298 -0.01(-1.20%)
Jan 16, 2026 0.8500 0.8600 0.8100 0.8300 196,344 -0.01(-1.19%)
Jan 15, 2026 0.8000 0.8500 0.8000 0.8400 467,583 +0.05(+6.33%)
Jan 14, 2026 0.8300 0.8300 0.7500 0.7900 319,237 -0.01(-1.25%)
Jan 13, 2026 0.8000 0.8500 0.7500 0.8000 315,268 +0.00(+0.00%)
Jan 12, 2026 0.9200 0.9800 0.7700 0.8000 899,588 -0.01(-1.23%)
Jan 09, 2026 0.6900 0.8100 0.6800 0.8100 860,814 +0.16(+24.62%)
Jan 08, 2026 0.6500 0.6700 0.5800 0.6500 511,530 -0.01(-1.52%)
Jan 07, 2026 0.6700 0.7200 0.6300 0.6600 585,535 -0.01(-1.49%)
Jan 06, 2026 0.6500 0.6900 0.6100 0.6700 652,342 +0.04(+6.35%)
Jan 05, 2026 0.5700 0.6300 0.5500 0.6300 811,667 +0.12(+23.53%)
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.