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 1.475 1.490 1.380 1.400 137,971 -0.03(-2.10%)
Feb 11, 2026 1.480 1.493 1.430 1.430 99,492 +0.01(+0.70%)
Feb 10, 2026 1.470 1.530 1.420 1.420 107,958 -0.00(-0.18%)
Feb 09, 2026 1.400 1.500 1.380 1.423 388,040 +0.04(+2.82%)
Feb 06, 2026 1.350 1.720 1.300 1.383 361,921 -0.06(-3.92%)
Feb 05, 2026 1.450 1.615 1.410 1.440 162,929 -0.11(-7.10%)
Feb 04, 2026 1.500 1.750 1.470 1.550 155,081 +0.05(+3.33%)
Feb 03, 2026 1.600 1.730 1.480 1.500 199,049 +0.02(+1.35%)
Feb 02, 2026 1.360 1.900 1.350 1.480 292,903 +0.06(+4.23%)
Jan 30, 2026 1.745 1.850 1.350 1.420 569,381 -0.22(-13.41%)
Jan 29, 2026 1.760 1.920 1.580 1.640 620,518 -0.16(-8.89%)
Jan 28, 2026 2.000 2.090 1.750 1.800 242,366 +0.03(+1.69%)
Jan 27, 2026 1.860 2.130 1.760 1.770 148,761 -0.15(-7.81%)
Jan 26, 2026 2.050 2.290 1.900 1.920 238,446 +0.07(+3.78%)
Jan 23, 2026 1.800 2.080 1.750 1.850 210,039 +0.08(+4.52%)
Jan 22, 2026 1.850 1.860 1.750 1.770 218,385 -0.04(-2.21%)
Jan 21, 2026 1.920 2.000 1.780 1.810 210,073 +0.06(+3.43%)
Jan 20, 2026 1.640 1.780 1.640 1.750 638,814 +0.14(+8.70%)
Jan 16, 2026 1.600 1.670 1.580 1.610 395,233 -0.01(-0.62%)
Jan 15, 2026 1.560 1.790 1.560 1.620 185,740 -0.13(-7.69%)
Jan 14, 2026 1.775 1.800 1.730 1.755 133,471 +0.01(+0.86%)
Jan 13, 2026 1.725 1.800 1.692 1.740 46,590 +0.01(+0.58%)
Jan 12, 2026 1.756 1.790 1.700 1.730 101,351 +0.13(+8.26%)
Jan 09, 2026 1.610 1.640 1.570 1.598 109,750 -0.02(-1.36%)
Jan 08, 2026 1.596 1.690 1.596 1.620 113,379 -0.05(-2.99%)
Jan 07, 2026 1.680 1.750 1.570 1.670 164,780 -0.07(-4.02%)
Jan 06, 2026 1.550 1.760 1.550 1.740 163,589 +0.00(+0.00%)
Jan 05, 2026 1.740 1.740 1.640 1.740 113,565 +0.07(+4.19%)
Jan 02, 2026 1.655 1.670 1.550 1.670 151,028 +0.00(+0.00%)
Dec 31, 2025 1.700 1.800 1.650 1.670 112,232 -0.14(-7.48%)
Dec 30, 2025 1.700 1.989 1.700 1.805 37,574 +0.05(+3.14%)
Dec 29, 2025 1.870 1.870 1.650 1.750 202,578 +0.06(+3.55%)
Dec 26, 2025 1.800 1.870 1.670 1.690 82,362 +0.01(+0.90%)
Dec 24, 2025 1.670 1.680 1.650 1.675 76,381 +0.01(+0.30%)
Dec 23, 2025 1.740 1.740 1.620 1.670 135,991 -0.06(-3.47%)
Dec 22, 2025 1.770 1.950 1.690 1.730 163,140 +0.20(+12.92%)
Dec 19, 2025 1.435 1.550 1.420 1.532 72,591 +0.13(+9.43%)
Dec 18, 2025 1.450 1.450 1.400 1.400 41,608 -0.06(-4.11%)
Dec 17, 2025 1.438 1.610 1.420 1.460 73,220 -0.02(-1.35%)
Dec 16, 2025 1.530 1.720 1.400 1.480 106,940 -0.08(-5.13%)
Dec 15, 2025 1.670 1.670 1.530 1.560 136,289 -0.09(-5.45%)
Dec 12, 2025 1.910 2.100 1.640 1.650 167,639 +0.02(+1.54%)
Dec 11, 2025 1.575 1.640 1.500 1.625 135,126 +0.15(+9.80%)
Dec 10, 2025 1.490 1.490 1.390 1.480 195,257 +0.18(+13.41%)
Dec 09, 2025 1.400 1.400 1.264 1.305 168,834 +0.03(+2.76%)
Dec 08, 2025 1.420 1.490 1.220 1.270 153,735 -0.17(-11.81%)
Dec 03, 2025 1.440 0 +0.00(+0.28%)
Dec 02, 2025 1.420 1.490 1.410 1.436 65,323 +0.02(+1.13%)
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.