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 1.790 2.040 1.790 1.982 85,814 +0.01(+0.35%)
Feb 19, 2026 1.897 2.000 1.861 1.975 52,192 +0.02(+0.77%)
Feb 18, 2026 2.170 2.170 1.860 1.960 181,873 -0.03(-1.36%)
Feb 17, 2026 2.020 2.140 1.868 1.987 158,368 -0.09(-4.15%)
Feb 13, 2026 2.050 2.150 2.040 2.073 167,684 +0.02(+1.12%)
Feb 12, 2026 2.130 2.182 2.020 2.050 71,117 -0.06(-2.84%)
Feb 11, 2026 2.102 2.210 2.020 2.110 176,767 +0.01(+0.48%)
Feb 10, 2026 2.198 2.210 2.030 2.100 74,780 -0.07(-3.23%)
Feb 09, 2026 2.200 2.420 2.142 2.170 142,736 -0.01(-0.46%)
Feb 06, 2026 2.120 2.183 2.000 2.180 227,127 +0.03(+1.35%)
Feb 05, 2026 2.084 2.170 1.960 2.151 113,299 -0.03(-1.33%)
Feb 04, 2026 2.200 2.210 2.020 2.180 72,204 -0.02(-0.91%)
Feb 03, 2026 2.280 2.360 2.057 2.200 141,847 +0.04(+1.62%)
Feb 02, 2026 2.070 2.270 2.070 2.165 159,654 -0.06(-2.48%)
Jan 30, 2026 2.300 2.430 2.210 2.220 121,520 -0.21(-8.57%)
Jan 29, 2026 2.472 2.505 2.400 2.428 116,547 -0.06(-2.41%)
Jan 28, 2026 2.520 2.550 2.460 2.488 102,407 -0.02(-0.88%)
Jan 27, 2026 2.430 2.525 2.400 2.510 123,109 +0.06(+2.45%)
Jan 26, 2026 2.510 2.620 2.430 2.450 191,268 -0.04(-1.61%)
Jan 23, 2026 2.485 2.533 2.460 2.490 189,255 +0.01(+0.32%)
Jan 22, 2026 2.600 2.600 2.426 2.482 550,645 -0.29(-10.40%)
Jan 21, 2026 2.780 2.808 2.710 2.770 96,390 +0.02(+0.73%)
Jan 20, 2026 2.800 2.880 2.710 2.750 133,704 -0.03(-0.99%)
Jan 16, 2026 2.860 2.900 2.628 2.777 188,162 -0.12(-4.22%)
Jan 15, 2026 3.050 3.050 2.895 2.900 128,859 -0.08(-2.68%)
Jan 14, 2026 3.050 3.160 2.930 2.980 133,162 +0.04(+1.36%)
Jan 13, 2026 2.830 2.973 2.800 2.940 137,639 +0.12(+4.26%)
Jan 12, 2026 2.930 2.970 2.812 2.820 194,124 +0.03(+1.08%)
Jan 09, 2026 2.590 3.000 2.520 2.790 250,242 +0.27(+10.71%)
Jan 08, 2026 2.520 2.530 2.478 2.520 140,968 +0.00(+0.08%)
Jan 07, 2026 2.500 2.610 2.440 2.518 150,442 +0.02(+0.72%)
Jan 06, 2026 2.660 2.660 2.459 2.500 250,703 -0.02(-0.79%)
Jan 05, 2026 2.650 2.650 2.490 2.520 356,201 +0.03(+1.20%)
Jan 02, 2026 2.490 2.540 2.450 2.490 103,165 -0.01(-0.40%)
Dec 31, 2025 2.500 2.530 2.450 2.500 153,543 -0.04(-1.57%)
Dec 30, 2025 2.456 2.540 2.456 2.540 57,016 +0.13(+5.39%)
Dec 29, 2025 2.340 2.418 2.300 2.410 57,017 +0.07(+2.99%)
Dec 26, 2025 2.400 2.500 2.120 2.340 141,947 -0.06(-2.50%)
Dec 24, 2025 2.540 2.540 2.170 2.400 147,327 -0.09(-3.61%)
Dec 23, 2025 2.500 2.520 2.430 2.490 74,480 -0.01(-0.32%)
Dec 22, 2025 2.500 2.510 2.320 2.498 77,750 +0.20(+8.61%)
Dec 19, 2025 2.350 2.441 2.290 2.300 53,523 -0.02(-0.87%)
Dec 18, 2025 2.280 2.370 2.280 2.320 27,465 -0.01(-0.50%)
Dec 17, 2025 2.340 2.340 2.200 2.332 78,545 -0.00(-0.10%)
Dec 16, 2025 2.330 2.390 2.315 2.334 17,147 -0.05(-1.93%)
Dec 15, 2025 2.394 2.400 2.358 2.380 38,446 -0.00(-0.21%)
Dec 12, 2025 2.280 2.400 2.256 2.385 27,468 +0.14(+6.17%)
Dec 11, 2025 2.170 2.250 2.040 2.247 24,087 +0.09(+4.10%)
Dec 10, 2025 2.250 2.400 2.134 2.158 73,830 -0.19(-8.17%)
Dec 09, 2025 2.390 2.620 2.320 2.350 72,854 -0.07(-3.09%)
Dec 08, 2025 2.480 2.512 2.390 2.425 34,753 -0.03(-1.18%)
Dec 05, 2025 2.420 2.530 2.410 2.454 27,732 +0.03(+1.40%)
Dec 04, 2025 2.600 2.600 2.400 2.420 45,773 -0.04(-1.64%)
Dec 03, 2025 2.400 2.540 2.360 2.460 18,855 +0.11(+4.72%)
Dec 02, 2025 2.500 2.530 2.280 2.349 130,952 -0.07(-3.01%)
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.