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 12, 2026 0.1550 0 +0.00(+0.00%)
Feb 11, 2026 0.1550 0.1550 0.1550 0.1550 625 +0.00(+0.00%)
Feb 09, 2026 0.1550 0 +0.01(+6.90%)
Feb 06, 2026 0.1600 0.1600 0.1450 0.1450 93,900 -0.01(-6.45%)
Feb 05, 2026 0.1550 0.1550 0.1550 0.1550 6,500 +0.00(+0.00%)
Feb 04, 2026 0.1550 0.1550 0.1550 0.1550 23,500 +0.00(+0.00%)
Feb 03, 2026 0.1550 0.1550 0.1550 0.1550 1,500 +0.00(+0.00%)
Feb 02, 2026 0.1550 0.1550 0.1550 0.1550 11,500 +0.00(+0.00%)
Jan 30, 2026 0.1550 0.1550 0.1550 0.1550 120,500 +0.01(+3.33%)
Jan 28, 2026 0.1500 0 -0.01(-6.25%)
Jan 27, 2026 0.1650 0.1650 0.1600 0.1600 48,500 -0.03(-15.79%)
Jan 26, 2026 0.1900 0.1900 0.1900 0.1900 41,000 +0.03(+18.75%)
Jan 22, 2026 0.1600 0 -0.02(-11.11%)
Jan 21, 2026 0.1850 0.1850 0.1750 0.1800 61,500 -0.01(-2.70%)
Jan 20, 2026 0.1850 0.1850 0.1850 0.1850 15,000 +0.01(+5.71%)
Jan 14, 2026 0.1750 0 +0.00(+0.00%)
Jan 13, 2026 0.2200 0.2600 0.1650 0.1750 465,800 -0.03(-12.50%)
Jan 12, 2026 0.2350 0.2400 0.2000 0.2000 236,500 +0.02(+11.11%)
Jan 09, 2026 0.1900 0.1900 0.1800 0.1800 23,500 +0.01(+9.09%)
Jan 08, 2026 0.1650 0.1650 0.1650 0.1650 44,500 +0.01(+3.13%)
Jan 07, 2026 0.1950 0.2000 0.1600 0.1600 45,000 -0.03(-15.79%)
Jan 06, 2026 0.1850 0.1900 0.1850 0.1900 19,000 +0.02(+8.57%)
Jan 05, 2026 0.1900 0.1900 0.1750 0.1750 22,300 -0.02(-7.89%)
Dec 31, 2025 0.1900 0 +0.00(+0.00%)
Dec 30, 2025 0.2000 0.2000 0.1900 0.1900 68,006 +0.00(+0.00%)
Dec 29, 2025 0.1800 0.1900 0.1800 0.1900 17,000 +0.02(+8.57%)
Dec 19, 2025 0.1750 0 +0.03(+20.69%)
Dec 17, 2025 0.1450 0 -0.03(-14.71%)
Dec 15, 2025 0.1700 0 +0.01(+3.03%)
Dec 08, 2025 0.1650 0 -0.01(-5.71%)
Dec 04, 2025 0.1750 341 -0.01(-5.41%)
Dec 02, 2025 0.1850 0 -0.01(-2.63%)
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.