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 18, 2026 0.2200 0.2550 0.2150 0.2550 210,430 +0.04(+15.91%)
Feb 17, 2026 0.2200 0.2200 0.2150 0.2200 104,396 +0.00(+0.00%)
Feb 13, 2026 0.2200 0 +0.01(+2.33%)
Feb 12, 2026 0.2400 0.2400 0.2100 0.2150 361,964 -0.02(-10.42%)
Feb 11, 2026 0.2400 0.2400 0.2300 0.2400 418,106 +0.00(+0.00%)
Feb 10, 2026 0.2550 0.2550 0.2400 0.2400 161,717 +0.00(+0.00%)
Feb 09, 2026 0.2500 0.2550 0.2400 0.2400 215,802 -0.02(-7.69%)
Feb 06, 2026 0.2450 0.2700 0.2450 0.2600 183,041 +0.01(+4.00%)
Feb 05, 2026 0.2550 0.2550 0.2400 0.2500 105,490 -0.01(-1.96%)
Feb 04, 2026 0.2600 0.2600 0.2500 0.2550 122,750 +0.01(+2.00%)
Feb 03, 2026 0.2650 0.2700 0.2500 0.2500 196,440 -0.01(-3.85%)
Feb 02, 2026 0.2800 0.2800 0.2500 0.2600 188,349 -0.02(-7.14%)
Jan 30, 2026 0.3000 0.3000 0.2700 0.2800 247,298 -0.02(-8.20%)
Jan 29, 2026 0.3100 0.3100 0.2900 0.3050 406,552 +0.01(+1.67%)
Jan 28, 2026 0.3200 0.3200 0.2900 0.3000 359,078 +0.00(+0.00%)
Jan 27, 2026 0.3200 0.3200 0.2950 0.3000 373,149 -0.02(-6.25%)
Jan 26, 2026 0.3400 0.3450 0.3000 0.3200 572,618 +0.01(+3.23%)
Jan 23, 2026 0.2950 0.3250 0.2850 0.3100 459,454 +0.02(+6.90%)
Jan 22, 2026 0.2900 0.2900 0.2850 0.2900 133,303 +0.00(+0.00%)
Jan 21, 2026 0.2850 0.2900 0.2850 0.2900 76,866 +0.01(+1.75%)
Jan 20, 2026 0.2750 0.2900 0.2750 0.2850 356,823 +0.01(+3.64%)
Jan 19, 2026 0.2700 0.2750 0.2650 0.2750 269,433 +0.01(+1.85%)
Jan 16, 2026 0.2900 0.2900 0.2700 0.2700 312,370 -0.01(-3.57%)
Jan 15, 2026 0.2850 0.2900 0.2750 0.2800 178,933 -0.00(-1.75%)
Jan 14, 2026 0.2800 0.2950 0.2800 0.2850 323,146 +0.01(+5.56%)
Jan 13, 2026 0.2600 0.2850 0.2600 0.2700 554,816 +0.02(+5.88%)
Jan 12, 2026 0.2700 0.2700 0.2550 0.2550 524,206 +0.00(+0.00%)
Jan 09, 2026 0.2800 0.2850 0.2500 0.2550 470,584 -0.02(-7.27%)
Jan 08, 2026 0.2900 0.2900 0.2750 0.2750 525,777 -0.01(-3.51%)
Jan 07, 2026 0.2750 0.3000 0.2750 0.2850 289,061 +0.01(+5.56%)
Jan 06, 2026 0.2750 0.2800 0.2700 0.2700 108,251 -0.01(-1.82%)
Jan 05, 2026 0.2750 0.2850 0.2700 0.2750 436,395 +0.01(+3.77%)
Jan 02, 2026 0.2800 0.2800 0.2600 0.2650 117,789 +0.00(+0.00%)
Dec 31, 2025 0.2650 0 -0.01(-1.85%)
Dec 30, 2025 0.2750 0.2800 0.2600 0.2700 399,300 +0.01(+1.89%)
Dec 29, 2025 0.2700 0.2800 0.2650 0.2650 390,417 -0.01(-1.85%)
Dec 24, 2025 0.2700 0 +0.01(+1.89%)
Dec 23, 2025 0.2800 0.2800 0.2550 0.2650 248,432 -0.02(-5.36%)
Dec 22, 2025 0.2600 0.2800 0.2600 0.2800 254,141 +0.03(+12.00%)
Dec 19, 2025 0.2450 0.2600 0.2350 0.2500 45,000 +0.01(+4.17%)
Dec 18, 2025 0.2400 0.2400 0.2350 0.2400 343,872 +0.00(+0.00%)
Dec 17, 2025 0.2400 0.2400 0.2350 0.2400 115,018 +0.01(+2.13%)
Dec 16, 2025 0.2550 0.2600 0.2300 0.2350 526,278 -0.02(-7.84%)
Dec 15, 2025 0.2450 0.2550 0.2350 0.2550 235,724 +0.02(+6.25%)
Dec 12, 2025 0.2500 0.2500 0.2400 0.2400 178,503 -0.01(-2.04%)
Dec 11, 2025 0.2550 0.2550 0.2450 0.2450 143,531 -0.01(-3.92%)
Dec 10, 2025 0.2500 0.2550 0.2500 0.2550 64,500 +0.02(+8.51%)
Dec 09, 2025 0.2250 0.2500 0.2250 0.2350 374,354 +0.00(+2.17%)
Dec 08, 2025 0.2250 0.2300 0.2250 0.2300 64,430 +0.01(+2.22%)
Dec 05, 2025 0.2300 0.2300 0.2250 0.2250 123,860 -0.01(-2.17%)
Dec 04, 2025 0.2600 0.2700 0.2300 0.2300 357,319 -0.02(-8.00%)
Dec 03, 2025 0.2600 0.2600 0.2500 0.2500 15,138 +0.00(+0.00%)
Dec 02, 2025 0.2600 0.2600 0.2450 0.2500 75,064 -0.01(-3.85%)
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.