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 24, 2026 1.699 1.740 1.678 1.690 37,871 -0.05(-2.68%)
Feb 23, 2026 1.695 1.765 1.670 1.736 83,741 +0.12(+7.19%)
Feb 20, 2026 1.549 1.633 1.549 1.620 53,539 +0.05(+3.32%)
Feb 19, 2026 1.548 1.580 1.540 1.568 55,498 +0.05(+3.16%)
Feb 18, 2026 1.554 1.554 1.520 1.520 23,131 -0.02(-1.43%)
Feb 17, 2026 1.470 1.557 1.470 1.542 33,677 -0.03(-1.85%)
Feb 13, 2026 1.521 1.571 1.516 1.571 52,292 +0.09(+6.08%)
Feb 12, 2026 1.594 1.640 1.481 1.481 29,093 -0.16(-9.70%)
Feb 11, 2026 1.580 1.640 1.565 1.640 17,525 +0.06(+3.60%)
Feb 10, 2026 1.560 1.600 1.530 1.583 68,070 +0.03(+1.75%)
Feb 09, 2026 1.510 1.592 1.496 1.556 55,018 +0.12(+8.42%)
Feb 06, 2026 1.470 1.500 1.420 1.435 79,651 +0.06(+3.99%)
Feb 05, 2026 1.450 1.480 1.379 1.380 66,683 -0.14(-9.21%)
Feb 04, 2026 1.570 1.570 1.467 1.520 119,629 -0.03(-1.81%)
Feb 03, 2026 1.557 1.604 1.500 1.548 64,944 +0.07(+4.74%)
Feb 02, 2026 1.520 1.520 1.464 1.478 28,680 -0.04(-2.76%)
Jan 30, 2026 1.550 1.590 1.450 1.520 125,478 -0.16(-9.52%)
Jan 29, 2026 1.830 1.900 1.656 1.680 76,597 -0.12(-6.82%)
Jan 28, 2026 1.775 1.832 1.750 1.803 179,471 +0.12(+7.26%)
Jan 27, 2026 1.590 1.681 1.550 1.681 77,054 +0.09(+5.59%)
Jan 26, 2026 1.642 1.691 1.585 1.592 137,858 +0.00(+0.13%)
Jan 23, 2026 1.600 1.600 1.510 1.590 66,656 +0.01(+0.63%)
Jan 22, 2026 1.597 1.597 1.450 1.580 50,029 +0.16(+11.27%)
Jan 21, 2026 1.445 1.490 1.410 1.420 207,184 +0.01(+0.71%)
Jan 20, 2026 1.412 1.438 1.360 1.410 210,862 +0.10(+7.63%)
Jan 16, 2026 1.300 1.323 1.290 1.310 28,171 -0.01(-0.61%)
Jan 15, 2026 1.324 1.332 1.318 1.318 2,829 -0.04(-2.73%)
Jan 14, 2026 1.340 1.355 1.330 1.355 11,951 +0.05(+3.67%)
Jan 13, 2026 1.330 1.340 1.289 1.307 85,735 +0.01(+0.54%)
Jan 12, 2026 1.321 1.321 1.288 1.300 57,750 +0.06(+4.67%)
Jan 09, 2026 1.250 1.266 1.232 1.242 4,900 -0.02(-1.43%)
Jan 08, 2026 1.260 1.260 1.260 1.260 744 +0.00(+0.16%)
Jan 07, 2026 1.265 1.265 1.245 1.258 45,062 -0.01(-0.94%)
Jan 06, 2026 1.240 1.310 1.240 1.270 129,329 +0.03(+2.42%)
Jan 05, 2026 1.228 1.256 1.120 1.240 33,031 +0.07(+5.98%)
Jan 02, 2026 1.180 1.180 1.150 1.170 34,980 +0.04(+3.91%)
Dec 31, 2025 1.126 1.130 1.125 1.126 23,660 -0.04(-3.68%)
Dec 30, 2025 1.180 1.183 1.168 1.169 15,642 +0.02(+1.83%)
Dec 29, 2025 1.170 1.280 1.135 1.148 203,653 -0.23(-16.81%)
Dec 26, 2025 1.250 1.420 1.245 1.380 37,052 +0.17(+14.05%)
Dec 24, 2025 1.210 1.250 1.199 1.210 88,962 -0.04(-3.20%)
Dec 23, 2025 1.258 1.277 1.249 1.250 166,426 +0.03(+2.29%)
Dec 22, 2025 1.270 1.270 1.210 1.222 36,168 +0.03(+2.91%)
Dec 19, 2025 1.180 1.190 1.162 1.188 39,863 +0.03(+2.37%)
Dec 18, 2025 1.189 1.225 1.160 1.160 50,128 -0.06(-4.53%)
Dec 17, 2025 1.188 1.215 1.188 1.215 3,850 +0.05(+3.98%)
Dec 16, 2025 1.310 1.310 1.169 1.169 9,497 -0.03(-2.71%)
Dec 15, 2025 1.255 1.255 1.170 1.201 66,387 -0.03(-2.60%)
Dec 12, 2025 1.282 1.320 1.210 1.233 44,811 -0.01(-0.56%)
Dec 11, 2025 1.260 1.284 1.230 1.240 94,084 +0.01(+0.81%)
Dec 10, 2025 1.210 1.230 1.180 1.230 17,012 +0.01(+0.81%)
Dec 09, 2025 1.171 1.250 1.170 1.220 72,298 +0.05(+4.19%)
Dec 08, 2025 1.180 1.270 1.160 1.171 36,755 -0.02(-1.51%)
Dec 05, 2025 1.240 1.250 1.180 1.189 39,460 -0.02(-2.06%)
Dec 04, 2025 1.174 1.218 1.174 1.214 37,493 +0.02(+2.02%)
Dec 03, 2025 1.152 1.240 1.152 1.190 88,228 +0.05(+4.85%)
Dec 02, 2025 1.100 1.160 1.090 1.135 38,800 +0.04(+3.37%)
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.