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 0.1400 0.1400 0.1400 0.1400 21,225 +0.00(+0.00%)
Feb 20, 2026 0.1450 0.1450 0.1400 0.1400 11,454 -0.00(-3.45%)
Feb 19, 2026 0.1450 0.1450 0.1350 0.1450 26,857 +0.00(+3.57%)
Feb 18, 2026 0.1400 0.1400 0.1350 0.1400 13,752 +0.01(+3.70%)
Feb 17, 2026 0.1400 0.1400 0.1350 0.1350 80,125 -0.01(-6.90%)
Feb 13, 2026 0.1450 0 -0.01(-3.33%)
Feb 12, 2026 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Feb 11, 2026 0.1350 0.1450 0.1400 0.1450 277,243 +0.00(+0.00%)
Feb 10, 2026 0.1350 0.1500 0.1350 0.1450 71,835 +0.00(+0.00%)
Feb 09, 2026 0.1400 0.1450 0.1350 0.1450 127,351 -0.01(-6.45%)
Feb 06, 2026 0.1500 0.1550 0.1450 0.1550 136,207 +0.00(+0.00%)
Feb 05, 2026 0.1500 0.1550 0.1500 0.1550 61,325 +0.00(+0.00%)
Feb 04, 2026 0.1600 0.1600 0.1550 0.1550 15,380 -0.01(-3.13%)
Feb 03, 2026 0.1550 0.1600 0.1500 0.1600 98,804 +0.01(+3.23%)
Feb 02, 2026 0.1700 0.1700 0.1550 0.1550 19,662 -0.01(-3.13%)
Jan 30, 2026 0.1550 0.1600 0.1450 0.1600 80,755 +0.01(+3.23%)
Jan 29, 2026 0.1600 0.1650 0.1500 0.1550 136,656 -0.01(-6.06%)
Jan 28, 2026 0.1600 0.1650 0.1650 0.1650 172,853 +0.00(+0.00%)
Jan 27, 2026 0.1650 0.1650 0.1650 0.1650 2,607 +0.00(+0.00%)
Jan 26, 2026 0.1700 0.1700 0.1600 0.1650 419,555 -0.01(-2.94%)
Jan 23, 2026 0.1550 0.1700 0.1550 0.1700 249,526 +0.01(+3.03%)
Jan 22, 2026 0.1550 0.1700 0.1550 0.1650 204,656 +0.01(+3.13%)
Jan 21, 2026 0.1650 0.1650 0.1550 0.1600 269,374 +0.00(+0.00%)
Jan 20, 2026 0.1600 0.1600 0.1500 0.1600 179,757 +0.01(+3.23%)
Jan 19, 2026 0.1550 0.1600 0.1500 0.1550 49,930 -0.01(-3.13%)
Jan 16, 2026 0.1400 0.1600 0.1400 0.1600 329,675 +0.01(+6.67%)
Jan 15, 2026 0.1450 0.1500 0.1450 0.1500 276,265 +0.01(+3.45%)
Jan 14, 2026 0.1400 0.1500 0.1400 0.1450 116,833 +0.00(+0.00%)
Jan 13, 2026 0.1500 0.1500 0.1425 0.1450 130,013 -0.01(-3.33%)
Jan 12, 2026 0.1400 0.1500 0.1400 0.1500 100,400 +0.01(+3.45%)
Jan 09, 2026 0.1400 0.1450 0.1400 0.1450 137,728 +0.01(+7.41%)
Jan 08, 2026 0.1350 0.1400 0.1350 0.1350 43,597 -0.01(-3.57%)
Jan 07, 2026 0.1400 0.1400 0.1400 0.1400 36,648 +0.00(+0.00%)
Jan 06, 2026 0.1400 0.1400 0.1350 0.1400 77,121 +0.01(+7.69%)
Jan 05, 2026 0.1300 0.1350 0.1300 0.1300 122,909 +0.01(+4.00%)
Jan 02, 2026 0.1300 0.1300 0.1250 0.1250 30,677 -0.01(-3.85%)
Dec 31, 2025 0.1300 0 -0.01(-3.70%)
Dec 30, 2025 0.1250 0.1350 0.1250 0.1350 93,924 +0.01(+8.00%)
Dec 29, 2025 0.1300 0.1350 0.1200 0.1250 286,599 -0.01(-3.85%)
Dec 24, 2025 0.1300 0 +0.00(+0.00%)
Dec 23, 2025 0.1350 0.1350 0.1300 0.1300 24,380 -0.01(-3.70%)
Dec 22, 2025 0.1300 0.1500 0.1300 0.1350 147,505 +0.01(+3.85%)
Dec 19, 2025 0.1250 0.1400 0.1250 0.1300 208,263 +0.00(+1.96%)
Dec 18, 2025 0.1300 0.1350 0.1275 0.1275 109,748 +0.00(+2.00%)
Dec 17, 2025 0.1300 0.1350 0.1250 0.1250 66,012 -0.01(-3.85%)
Dec 16, 2025 0.1300 0.1300 0.1300 0.1300 160,867 -0.01(-7.14%)
Dec 15, 2025 0.1350 0.1400 0.1350 0.1400 23,436 +0.01(+3.70%)
Dec 12, 2025 0.1400 0.1400 0.1350 0.1350 109,925 +0.00(+0.00%)
Dec 11, 2025 0.1400 0.1400 0.1350 0.1350 38,036 -0.01(-6.90%)
Dec 10, 2025 0.1400 0.1500 0.1400 0.1450 199,246 +0.00(+3.57%)
Dec 09, 2025 0.1350 0.1450 0.1350 0.1400 65,928 +0.00(+0.00%)
Dec 08, 2025 0.1400 0.1400 0.1350 0.1400 49,258 +0.00(+0.00%)
Dec 05, 2025 0.1400 0.1400 0.1350 0.1400 94,034 -0.00(-3.45%)
Dec 04, 2025 0.1450 0.1450 0.1350 0.1450 106,069 +0.00(+0.00%)
Dec 03, 2025 0.1500 0.1500 0.1400 0.1450 18,408 +0.00(+3.57%)
Dec 02, 2025 0.1400 0.1500 0.1400 0.1400 132,879 -0.02(-12.50%)
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.