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 20, 2026 0.2100 0.2100 0.2000 0.2100 690,999 +0.01(+2.44%)
Feb 19, 2026 0.2000 0.2100 0.2000 0.2050 206,684 +0.00(+0.00%)
Feb 18, 2026 0.2100 0.2100 0.2000 0.2050 1,268,264 -0.01(-4.65%)
Feb 17, 2026 0.2250 0.2250 0.2050 0.2150 301,083 -0.01(-2.27%)
Feb 13, 2026 0.2200 0 +0.01(+4.76%)
Feb 12, 2026 0.2300 0.2300 0.2000 0.2100 539,526 -0.02(-6.67%)
Feb 11, 2026 0.2300 0.2300 0.2200 0.2250 291,580 +0.01(+2.27%)
Feb 10, 2026 0.2250 0.2300 0.2150 0.2200 496,308 -0.01(-6.38%)
Feb 09, 2026 0.2300 0.2350 0.2250 0.2350 137,014 +0.01(+6.82%)
Feb 06, 2026 0.2050 0.2300 0.2000 0.2200 955,636 +0.01(+4.76%)
Feb 05, 2026 0.2350 0.2350 0.2000 0.2100 953,059 -0.02(-10.64%)
Feb 04, 2026 0.2450 0.2450 0.2300 0.2350 258,840 +0.00(+0.00%)
Feb 03, 2026 0.2500 0.2550 0.2300 0.2350 391,771 +0.00(+2.17%)
Feb 02, 2026 0.2250 0.2350 0.2200 0.2300 545,612 +0.01(+2.22%)
Jan 30, 2026 0.2550 0.2550 0.2200 0.2250 1,135,393 -0.04(-13.46%)
Jan 29, 2026 0.2750 0.2750 0.2300 0.2600 1,327,491 +0.01(+1.96%)
Jan 28, 2026 0.2700 0.2700 0.2500 0.2550 597,603 -0.01(-3.77%)
Jan 27, 2026 0.2850 0.2850 0.2500 0.2650 537,531 -0.02(-7.02%)
Jan 26, 2026 0.2200 0.2850 0.2200 0.2850 1,394,142 +0.07(+32.56%)
Jan 23, 2026 0.2000 0.2200 0.2000 0.2150 651,875 +0.01(+7.50%)
Jan 22, 2026 0.2050 0.2050 0.2000 0.2000 167,986 +0.00(+0.00%)
Jan 21, 2026 0.2050 0.2050 0.1950 0.2000 477,667 -0.00(-2.44%)
Jan 20, 2026 0.2050 0.2100 0.1950 0.2050 901,525 +0.00(+2.50%)
Jan 19, 2026 0.2050 0.2050 0.1950 0.2000 262,384 +0.00(+0.00%)
Jan 16, 2026 0.2000 0.2000 0.1950 0.2000 117,857 +0.01(+2.56%)
Jan 15, 2026 0.2050 0.2050 0.1950 0.1950 609,912 -0.01(-7.14%)
Jan 14, 2026 0.1950 0.2150 0.1950 0.2100 830,777 +0.01(+7.69%)
Jan 13, 2026 0.1900 0.2000 0.1900 0.1950 204,494 +0.00(+0.00%)
Jan 12, 2026 0.2100 0.2100 0.1900 0.1950 857,435 +0.01(+2.63%)
Jan 09, 2026 0.2000 0.2000 0.1900 0.1900 897,459 -0.01(-5.00%)
Jan 08, 2026 0.2000 0.2050 0.1950 0.2000 389,208 -0.00(-2.44%)
Jan 07, 2026 0.2100 0.2100 0.2000 0.2050 326,250 -0.01(-2.38%)
Jan 06, 2026 0.2000 0.2150 0.2000 0.2100 627,245 +0.01(+7.69%)
Jan 05, 2026 0.1900 0.1950 0.1900 0.1950 472,593 +0.01(+2.63%)
Jan 02, 2026 0.1950 0.1950 0.1850 0.1900 393,289 +0.00(+0.00%)
Dec 31, 2025 0.1900 0 -0.01(-2.56%)
Dec 30, 2025 0.2000 0.2250 0.1950 0.1950 920,007 +0.00(+0.00%)
Dec 29, 2025 0.2000 0.2000 0.1900 0.1950 253,999 -0.01(-2.50%)
Dec 24, 2025 0.2000 0 -0.00(-2.44%)
Dec 23, 2025 0.1850 0.2100 0.1850 0.2050 980,652 +0.01(+5.13%)
Dec 22, 2025 0.2000 0.2050 0.1800 0.1950 1,136,521 +0.01(+2.63%)
Dec 19, 2025 0.1800 0.1900 0.1800 0.1900 190,000 +0.01(+2.70%)
Dec 18, 2025 0.1850 0.1900 0.1850 0.1850 228,989 -0.01(-2.63%)
Dec 17, 2025 0.1900 0.1900 0.1850 0.1900 573,800 +0.00(+0.00%)
Dec 16, 2025 0.2000 0.2000 0.1850 0.1900 1,103,001 -0.01(-5.00%)
Dec 15, 2025 0.1950 0.2000 0.1800 0.2000 246,202 +0.01(+5.26%)
Dec 12, 2025 0.1900 0.2000 0.1750 0.1900 917,949 +0.00(+0.00%)
Dec 11, 2025 0.1650 0.1900 0.1650 0.1900 538,689 +0.02(+8.57%)
Dec 10, 2025 0.1800 0.1800 0.1650 0.1750 491,029 -0.01(-5.41%)
Dec 09, 2025 0.1950 0.2000 0.1850 0.1850 433,786 -0.01(-5.13%)
Dec 08, 2025 0.2050 0.2050 0.1900 0.1950 442,396 -0.01(-2.50%)
Dec 05, 2025 0.2150 0.2150 0.2000 0.2000 440,132 -0.00(-2.44%)
Dec 04, 2025 0.2100 0.2100 0.1900 0.2050 679,376 +0.00(+0.00%)
Dec 03, 2025 0.2250 0.2250 0.2000 0.2050 1,594,486 -0.01(-2.38%)
Dec 02, 2025 0.2150 0.2200 0.1950 0.2100 784,203 +0.00(+0.00%)
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.