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 17, 2026 4.550 4.620 4.220 4.390 216,950 -0.16(-3.52%)
Feb 13, 2026 4.400 4.700 4.273 4.550 188,616 +0.25(+5.73%)
Feb 12, 2026 4.700 4.700 4.300 4.303 82,707 -0.25(-5.57%)
Feb 11, 2026 4.270 4.634 4.202 4.558 115,160 +0.35(+8.25%)
Feb 10, 2026 4.260 4.300 4.110 4.210 117,211 -0.13(-3.00%)
Feb 09, 2026 4.010 4.355 4.010 4.340 149,473 +0.23(+5.60%)
Feb 06, 2026 4.012 4.130 3.945 4.110 109,158 +0.21(+5.38%)
Feb 05, 2026 4.200 4.335 3.890 3.900 311,735 -0.39(-9.02%)
Feb 04, 2026 4.970 4.970 4.140 4.287 273,805 -0.60(-12.31%)
Feb 03, 2026 4.518 4.900 4.470 4.888 176,562 +0.65(+15.28%)
Feb 02, 2026 4.110 4.242 4.000 4.240 111,156 +0.14(+3.41%)
Jan 30, 2026 4.260 4.420 4.100 4.100 361,003 -0.34(-7.75%)
Jan 29, 2026 4.360 4.670 4.305 4.444 370,178 +0.10(+2.22%)
Jan 28, 2026 4.600 4.600 4.290 4.348 203,837 -0.03(-0.58%)
Jan 27, 2026 4.340 4.416 4.190 4.373 162,081 +0.08(+1.95%)
Jan 26, 2026 4.364 4.493 4.200 4.290 356,312 +0.09(+2.14%)
Jan 23, 2026 4.135 4.400 4.080 4.200 146,770 +0.08(+1.94%)
Jan 22, 2026 3.950 4.220 3.950 4.120 104,682 +0.00(+0.00%)
Jan 21, 2026 4.140 4.240 4.040 4.120 72,831 +0.09(+2.23%)
Jan 20, 2026 4.140 4.140 3.970 4.030 108,730 +0.03(+0.75%)
Jan 16, 2026 4.000 4.050 3.880 4.000 61,594 +0.02(+0.50%)
Jan 15, 2026 4.100 4.270 3.965 3.980 80,693 -0.09(-2.12%)
Jan 14, 2026 4.072 4.270 4.020 4.066 119,069 +0.02(+0.40%)
Jan 13, 2026 3.910 4.080 3.882 4.050 102,952 +0.17(+4.50%)
Jan 12, 2026 3.990 3.990 3.800 3.876 128,798 +0.15(+3.90%)
Jan 09, 2026 3.710 3.990 3.570 3.730 156,277 +0.11(+3.04%)
Jan 08, 2026 3.650 3.673 3.584 3.620 93,555 -0.09(-2.43%)
Jan 07, 2026 3.770 3.776 3.590 3.710 140,783 -0.01(-0.20%)
Jan 06, 2026 3.720 3.830 3.700 3.717 161,897 +0.00(+0.05%)
Jan 05, 2026 3.650 3.820 3.500 3.716 146,120 +0.20(+5.55%)
Jan 02, 2026 3.530 3.600 3.480 3.520 59,567 +0.01(+0.41%)
Dec 31, 2025 3.580 3.620 3.460 3.506 41,828 +0.02(+0.44%)
Dec 30, 2025 3.500 3.554 3.420 3.490 151,653 +0.02(+0.63%)
Dec 29, 2025 3.630 3.890 3.370 3.468 265,877 -0.48(-12.20%)
Dec 26, 2025 3.785 3.990 3.710 3.950 93,642 +0.24(+6.47%)
Dec 24, 2025 3.650 3.720 3.610 3.710 75,675 +0.08(+2.20%)
Dec 23, 2025 3.500 3.650 3.380 3.630 127,970 +0.17(+5.00%)
Dec 22, 2025 3.380 3.496 3.380 3.457 76,680 +0.12(+3.50%)
Dec 19, 2025 3.220 3.370 3.210 3.340 81,064 +0.13(+3.90%)
Dec 18, 2025 3.250 3.250 3.140 3.215 98,390 +0.10(+3.29%)
Dec 17, 2025 3.220 3.264 3.110 3.112 73,163 -0.13(-3.92%)
Dec 16, 2025 3.290 3.400 3.218 3.239 62,175 -0.03(-0.95%)
Dec 15, 2025 3.440 3.450 3.262 3.270 93,477 -0.12(-3.57%)
Dec 12, 2025 3.384 3.440 3.265 3.391 158,425 +0.12(+3.64%)
Dec 11, 2025 3.118 3.279 3.010 3.272 161,973 +0.19(+6.16%)
Dec 10, 2025 3.175 3.240 3.038 3.082 105,886 +0.08(+2.73%)
Dec 09, 2025 2.980 3.070 2.950 3.000 61,059 +0.03(+0.91%)
Dec 08, 2025 3.034 3.050 2.968 2.973 109,011 -0.04(-1.23%)
Dec 05, 2025 3.260 3.260 3.000 3.010 82,572 -0.01(-0.40%)
Dec 04, 2025 3.000 3.042 2.930 3.022 102,866 +0.08(+2.72%)
Dec 03, 2025 2.950 2.985 2.920 2.942 190,056 +0.14(+5.07%)
Dec 02, 2025 2.784 2.804 2.738 2.800 73,716 +0.01(+0.39%)
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.