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 0.9600 0.9700 0.9100 0.9500 158,145 -0.02(-2.06%)
Feb 20, 2026 1.000 1.000 0.9500 0.9700 118,666 -0.03(-3.00%)
Feb 19, 2026 0.9600 1.000 0.9600 1.000 67,707 +0.03(+3.09%)
Feb 18, 2026 0.9800 0.9800 0.9500 0.9700 66,225 +0.00(+0.00%)
Feb 17, 2026 1.000 1.000 0.9400 0.9700 154,608 -0.03(-3.00%)
Feb 13, 2026 1.000 0 +0.03(+3.09%)
Feb 12, 2026 1.020 1.020 0.9700 0.9700 216,640 -0.03(-3.00%)
Feb 11, 2026 1.040 1.050 0.9600 1.000 405,937 -0.04(-3.85%)
Feb 10, 2026 1.080 1.080 0.9900 1.040 216,706 -0.04(-3.70%)
Feb 09, 2026 1.090 1.090 1.020 1.080 232,582 +0.02(+1.89%)
Feb 06, 2026 1.020 1.100 0.9800 1.060 444,565 +0.09(+9.28%)
Feb 05, 2026 0.9800 0.9800 0.9200 0.9700 128,790 +0.01(+1.04%)
Feb 04, 2026 0.9900 1.010 0.9300 0.9600 202,747 -0.08(-7.69%)
Feb 03, 2026 0.9300 1.050 0.9300 1.040 683,089 +0.14(+15.56%)
Feb 02, 2026 0.8000 0.9300 0.8000 0.9000 149,901 +0.10(+12.50%)
Jan 30, 2026 0.9400 0.9400 0.8000 0.8000 259,644 -0.14(-14.89%)
Jan 29, 2026 0.8900 0.9400 0.8800 0.9400 194,194 +0.06(+6.82%)
Jan 28, 2026 0.8700 0.8900 0.8700 0.8800 121,818 +0.00(+0.00%)
Jan 27, 2026 0.8500 0.8900 0.8500 0.8800 389,635 +0.03(+3.53%)
Jan 26, 2026 0.8800 0.9000 0.8400 0.8500 388,600 -0.02(-2.30%)
Jan 23, 2026 0.8900 0.9000 0.8300 0.8700 343,431 +0.00(+0.00%)
Jan 22, 2026 0.8300 0.9300 0.7800 0.8700 585,517 +0.04(+4.82%)
Jan 21, 2026 0.7900 0.8800 0.7900 0.8300 345,952 +0.05(+6.41%)
Jan 20, 2026 0.7400 0.8400 0.7200 0.7800 375,210 +0.06(+8.33%)
Jan 19, 2026 0.7100 0.7300 0.7100 0.7200 123,317 +0.02(+2.86%)
Jan 16, 2026 0.6700 0.7000 0.6700 0.7000 189,901 +0.01(+1.45%)
Jan 15, 2026 0.7100 0.7100 0.6900 0.6900 36,025 +0.00(+0.00%)
Jan 14, 2026 0.7000 0.7000 0.6700 0.6900 66,707 -0.01(-1.43%)
Jan 13, 2026 0.7000 0.7100 0.6800 0.7000 110,362 +0.01(+1.45%)
Jan 12, 2026 0.7000 0.7100 0.6900 0.6900 78,387 -0.01(-1.43%)
Jan 09, 2026 0.7000 0.7200 0.6900 0.7000 91,727 +0.00(+0.00%)
Jan 08, 2026 0.7200 0.7200 0.7000 0.7000 15,732 -0.02(-2.78%)
Jan 07, 2026 0.7200 0.7300 0.7000 0.7200 72,545 +0.00(+0.00%)
Jan 06, 2026 0.7200 0.7300 0.7100 0.7200 133,704 +0.00(+0.00%)
Jan 05, 2026 0.7200 0.7400 0.7000 0.7200 216,266 +0.02(+2.86%)
Jan 02, 2026 0.6600 0.7000 0.6500 0.7000 154,375 +0.06(+9.37%)
Dec 31, 2025 0.6400 0 -0.01(-1.54%)
Dec 30, 2025 0.5900 0.6700 0.5900 0.6500 319,980 +0.05(+8.33%)
Dec 29, 2025 0.6000 0.6000 0.5800 0.6000 107,588 +0.00(+0.00%)
Dec 24, 2025 0.6000 0 +0.00(+0.00%)
Dec 23, 2025 0.5900 0.6100 0.5900 0.6000 69,724 +0.00(+0.00%)
Dec 22, 2025 0.6000 0.6100 0.5800 0.6000 162,173 -0.01(-1.64%)
Dec 19, 2025 0.6000 0.6200 0.5900 0.6100 57,546 +0.03(+5.17%)
Dec 18, 2025 0.5900 0.6100 0.5700 0.5800 89,601 -0.01(-1.69%)
Dec 17, 2025 0.6100 0.6100 0.5800 0.5900 92,743 -0.02(-3.28%)
Dec 16, 2025 0.5900 0.6100 0.5900 0.6100 66,243 +0.00(+0.00%)
Dec 15, 2025 0.6000 0.6100 0.5900 0.6100 63,322 +0.01(+1.67%)
Dec 12, 2025 0.6200 0.6200 0.5900 0.6000 87,108 +0.00(+0.00%)
Dec 11, 2025 0.6100 0.6100 0.6000 0.6000 51,604 -0.01(-1.64%)
Dec 10, 2025 0.6200 0.6300 0.5900 0.6100 83,722 +0.00(+0.00%)
Dec 09, 2025 0.5900 0.6200 0.5900 0.6100 142,973 +0.02(+3.39%)
Dec 08, 2025 0.6000 0.6100 0.5700 0.5900 469,152 -0.04(-6.35%)
Dec 05, 2025 0.6200 0.6400 0.6000 0.6300 349,130 +0.01(+1.61%)
Dec 04, 2025 0.6200 0.6600 0.6200 0.6200 208,850 +0.00(+0.00%)
Dec 03, 2025 0.6200 0.6200 0.5900 0.6200 302,777 +0.00(+0.00%)
Dec 02, 2025 0.6500 0.6500 0.6100 0.6200 504,451 -0.04(-6.06%)
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.