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 1.870 1.896 1.840 1.892 11,091 -0.02(-0.84%)
Feb 23, 2026 1.960 2.000 1.870 1.908 28,973 -0.08(-4.12%)
Feb 20, 2026 1.980 2.050 1.960 1.990 15,927 -0.01(-0.40%)
Feb 19, 2026 1.910 2.000 1.900 1.998 17,143 +0.05(+2.52%)
Feb 18, 2026 2.000 2.030 1.830 1.949 53,447 -0.10(-4.94%)
Feb 17, 2026 2.030 2.050 1.810 2.050 30,618 +0.02(+1.18%)
Feb 13, 2026 1.960 2.100 1.920 2.026 9,788 +0.13(+6.63%)
Feb 12, 2026 1.950 1.995 1.900 1.900 7,599 -0.05(-2.79%)
Feb 11, 2026 2.000 2.010 1.900 1.955 27,568 -0.09(-4.28%)
Feb 10, 2026 2.000 2.090 2.000 2.042 17,812 -0.03(-1.35%)
Feb 09, 2026 2.090 2.130 2.030 2.070 8,997 -0.06(-2.82%)
Feb 06, 2026 2.027 2.160 2.010 2.130 52,317 +0.20(+10.48%)
Feb 05, 2026 2.200 2.256 1.851 1.928 108,244 -0.37(-15.95%)
Feb 04, 2026 2.410 2.410 2.210 2.294 22,073 -0.21(-8.32%)
Feb 03, 2026 2.620 2.620 2.320 2.502 12,303 -0.10(-3.77%)
Feb 02, 2026 2.720 2.720 2.520 2.600 54,492 -0.30(-10.38%)
Jan 30, 2026 2.890 2.944 2.780 2.901 44,114 +0.02(+0.73%)
Jan 29, 2026 2.960 3.060 2.800 2.880 57,519 -0.24(-7.69%)
Jan 28, 2026 3.077 3.140 3.040 3.120 20,496 -0.01(-0.45%)
Jan 27, 2026 3.130 3.140 3.000 3.134 20,348 +0.13(+4.47%)
Jan 26, 2026 3.067 3.160 2.900 3.000 122,179 -0.16(-5.06%)
Jan 23, 2026 3.140 3.253 3.030 3.160 19,254 -0.04(-1.40%)
Jan 22, 2026 3.290 3.290 3.120 3.205 16,771 -0.08(-2.58%)
Jan 21, 2026 3.200 3.300 3.180 3.290 22,356 +0.11(+3.46%)
Jan 20, 2026 3.350 3.440 3.140 3.180 61,336 -0.43(-11.91%)
Jan 16, 2026 3.520 3.644 3.510 3.610 10,867 +0.07(+2.04%)
Jan 15, 2026 3.650 3.674 3.520 3.538 35,346 -0.15(-4.12%)
Jan 14, 2026 3.570 3.690 3.550 3.690 102,068 +0.21(+5.99%)
Jan 13, 2026 3.470 3.500 3.419 3.482 19,716 +0.09(+2.70%)
Jan 12, 2026 3.356 3.490 3.324 3.390 55,968 +0.14(+4.15%)
Jan 09, 2026 3.290 3.340 3.210 3.255 23,713 -0.03(-0.95%)
Jan 08, 2026 3.210 3.340 3.200 3.286 27,300 +0.06(+1.74%)
Jan 07, 2026 3.270 3.280 3.200 3.230 19,725 -0.09(-2.71%)
Jan 06, 2026 3.290 3.400 3.230 3.320 33,848 +0.04(+1.22%)
Jan 05, 2026 3.100 3.330 3.070 3.280 74,771 +0.21(+6.84%)
Jan 02, 2026 2.962 3.110 2.920 3.070 19,976 +0.14(+4.78%)
Dec 31, 2025 2.910 2.987 2.830 2.930 94,224 -0.01(-0.34%)
Dec 30, 2025 2.840 2.960 2.830 2.940 87,424 +0.06(+1.95%)
Dec 29, 2025 2.860 2.950 2.750 2.884 69,887 +0.05(+1.72%)
Dec 26, 2025 2.880 2.920 2.810 2.835 16,686 -0.04(-1.56%)
Dec 24, 2025 2.830 2.888 2.820 2.880 5,779 -0.04(-1.37%)
Dec 23, 2025 2.830 2.940 2.820 2.920 36,416 -0.04(-1.22%)
Dec 22, 2025 2.995 3.016 2.820 2.956 96,923 -0.02(-0.54%)
Dec 19, 2025 2.900 3.000 2.810 2.972 74,283 +0.24(+8.86%)
Dec 18, 2025 3.050 3.050 2.730 2.730 71,042 -0.23(-7.87%)
Dec 17, 2025 3.060 3.192 2.900 2.963 50,630 -0.12(-3.95%)
Dec 16, 2025 3.100 3.114 3.050 3.085 50,290 +0.03(+0.90%)
Dec 15, 2025 3.140 3.280 3.020 3.058 7,620 -0.15(-4.63%)
Dec 12, 2025 3.400 3.450 3.010 3.206 59,167 -0.09(-2.85%)
Dec 11, 2025 3.150 3.300 3.136 3.300 39,154 +0.01(+0.30%)
Dec 10, 2025 3.340 3.420 3.260 3.290 47,803 -0.02(-0.60%)
Dec 09, 2025 3.195 3.442 3.160 3.310 56,271 +0.09(+2.70%)
Dec 08, 2025 3.200 3.300 3.150 3.223 16,688 +0.02(+0.72%)
Dec 05, 2025 3.270 3.280 3.100 3.200 23,537 -0.13(-3.90%)
Dec 04, 2025 3.350 3.480 3.308 3.330 15,889 -0.02(-0.60%)
Dec 03, 2025 3.303 3.400 3.270 3.350 18,369 +0.14(+4.36%)
Dec 02, 2025 3.200 3.300 3.100 3.210 61,130 +0.19(+6.29%)
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.