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 0.2700 0.2800 0.2700 0.2700 117,252 -0.01(-3.57%)
Feb 20, 2026 0.2850 0.2900 0.2750 0.2800 109,004 +0.01(+1.82%)
Feb 19, 2026 0.3000 0.3000 0.2750 0.2750 67,562 +0.00(+0.00%)
Feb 18, 2026 0.2800 0.2850 0.2650 0.2750 121,874 +0.01(+1.85%)
Feb 17, 2026 0.2950 0.2950 0.2600 0.2700 345,509 -0.02(-8.47%)
Feb 13, 2026 0.2950 0 +0.03(+11.32%)
Feb 12, 2026 0.3200 0.3200 0.2500 0.2650 812,433 -0.05(-15.87%)
Feb 11, 2026 0.3400 0.3500 0.3150 0.3150 142,009 -0.02(-5.97%)
Feb 10, 2026 0.3600 0.3600 0.3350 0.3350 121,243 -0.01(-1.47%)
Feb 09, 2026 0.3450 0.3600 0.3200 0.3400 278,103 +0.01(+3.03%)
Feb 06, 2026 0.3300 0.3350 0.3200 0.3300 222,895 +0.02(+4.76%)
Feb 05, 2026 0.3300 0.3400 0.3100 0.3150 404,797 -0.03(-8.70%)
Feb 04, 2026 0.3550 0.3650 0.3350 0.3450 365,858 -0.03(-6.76%)
Feb 03, 2026 0.3500 0.3850 0.3400 0.3700 239,980 +0.02(+4.23%)
Feb 02, 2026 0.3700 0.3750 0.3500 0.3550 144,333 +0.01(+1.43%)
Jan 30, 2026 0.3600 0.3650 0.3300 0.3500 620,947 -0.01(-2.78%)
Jan 29, 2026 0.3850 0.3900 0.3600 0.3600 235,205 -0.03(-6.49%)
Jan 28, 2026 0.3800 0.3850 0.3750 0.3850 86,332 -0.01(-2.53%)
Jan 27, 2026 0.3800 0.3950 0.3750 0.3950 100,371 +0.02(+3.95%)
Jan 26, 2026 0.4150 0.4150 0.3800 0.3800 252,966 -0.03(-7.32%)
Jan 23, 2026 0.4150 0.4150 0.4000 0.4100 101,113 +0.01(+2.50%)
Jan 22, 2026 0.4200 0.4200 0.3950 0.4000 155,899 -0.01(-3.15%)
Jan 21, 2026 0.4000 0.4200 0.3950 0.4130 350,299 +0.03(+7.27%)
Jan 20, 2026 0.3850 0.4000 0.3750 0.3850 276,801 +0.01(+3.22%)
Jan 19, 2026 0.3800 0.3850 0.3700 0.3730 41,884 -0.01(-3.12%)
Jan 16, 2026 0.3700 0.3850 0.3650 0.3850 339,064 +0.02(+4.05%)
Jan 15, 2026 0.3900 0.3900 0.3700 0.3700 100,135 -0.01(-1.33%)
Jan 14, 2026 0.3850 0.3850 0.3750 0.3750 74,923 +0.01(+1.35%)
Jan 13, 2026 0.3900 0.3900 0.3700 0.3700 168,778 -0.01(-2.63%)
Jan 12, 2026 0.4000 0.4000 0.3700 0.3800 205,970 -0.01(-2.06%)
Jan 09, 2026 0.3950 0.4050 0.3650 0.3880 667,251 -0.01(-1.77%)
Jan 08, 2026 0.4250 0.4250 0.3950 0.3950 305,395 -0.01(-3.66%)
Jan 07, 2026 0.4700 0.4700 0.4100 0.4100 650,329 -0.05(-10.87%)
Jan 06, 2026 0.4650 0.4750 0.4350 0.4600 851,985 -0.01(-1.08%)
Jan 05, 2026 0.4600 0.4650 0.4350 0.4650 536,021 +0.02(+4.49%)
Jan 02, 2026 0.4500 0.4600 0.4250 0.4450 216,199 +0.02(+3.49%)
Dec 31, 2025 0.4300 0 +0.01(+1.18%)
Dec 30, 2025 0.3950 0.4250 0.3950 0.4250 386,672 +0.03(+7.59%)
Dec 29, 2025 0.3850 0.3950 0.3800 0.3950 163,079 +0.00(+0.00%)
Dec 24, 2025 0.3950 0 +0.00(+0.00%)
Dec 23, 2025 0.3850 0.4050 0.3850 0.3950 79,191 +0.01(+1.28%)
Dec 22, 2025 0.3700 0.4000 0.3650 0.3900 246,699 +0.03(+8.33%)
Dec 19, 2025 0.3450 0.3650 0.3450 0.3600 181,238 +0.02(+4.35%)
Dec 18, 2025 0.3700 0.3700 0.3450 0.3450 321,835 -0.02(-4.17%)
Dec 17, 2025 0.3650 0.3650 0.3600 0.3600 101,214 -0.01(-1.37%)
Dec 16, 2025 0.3800 0.3800 0.3600 0.3650 24,151 -0.01(-1.35%)
Dec 15, 2025 0.3650 0.3700 0.3500 0.3700 415,884 +0.01(+1.37%)
Dec 12, 2025 0.3900 0.3900 0.3600 0.3650 146,906 -0.01(-2.67%)
Dec 11, 2025 0.3950 0.3950 0.3750 0.3750 101,472 -0.01(-2.60%)
Dec 10, 2025 0.4050 0.4050 0.3850 0.3850 128,980 -0.01(-2.53%)
Dec 09, 2025 0.4000 0.4000 0.3900 0.3950 59,332 -0.01(-1.25%)
Dec 08, 2025 0.4000 0.4100 0.3850 0.4000 102,276 +0.00(+0.00%)
Dec 05, 2025 0.4050 0.4100 0.3950 0.4000 267,149 -0.01(-1.23%)
Dec 04, 2025 0.4200 0.4400 0.4000 0.4050 445,457 -0.03(-6.90%)
Dec 03, 2025 0.4250 0.4500 0.4150 0.4350 719,384 +0.03(+6.10%)
Dec 02, 2025 0.4200 0.4250 0.4000 0.4100 81,414 +0.00(+1.23%)
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.