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 09, 2026 2.862 2.887 2.775 2.800 36,570 -0.05(-1.75%)
Feb 06, 2026 2.780 2.850 2.766 2.850 20,299 +0.18(+6.74%)
Feb 05, 2026 2.706 2.880 2.670 2.670 34,329 -0.06(-2.20%)
Feb 04, 2026 2.790 2.850 2.730 2.730 36,851 -0.19(-6.51%)
Feb 03, 2026 2.980 3.100 2.880 2.920 55,322 +0.08(+2.82%)
Feb 02, 2026 2.930 2.940 2.740 2.840 168,109 +0.17(+6.37%)
Jan 30, 2026 2.500 2.670 2.490 2.670 32,702 +0.13(+5.12%)
Jan 29, 2026 2.650 2.850 2.540 2.540 24,663 -0.11(-4.15%)
Jan 28, 2026 2.696 2.750 2.620 2.650 27,420 -0.17(-6.03%)
Jan 27, 2026 2.740 2.980 2.714 2.820 78,806 +0.12(+4.44%)
Jan 26, 2026 2.640 2.700 2.600 2.700 73,287 -0.00(-0.09%)
Jan 23, 2026 2.710 2.710 2.620 2.703 22,792 +0.06(+2.37%)
Jan 22, 2026 2.635 2.705 2.602 2.640 27,007 +0.06(+2.17%)
Jan 21, 2026 2.614 2.643 2.500 2.584 77,388 -0.01(-0.23%)
Jan 20, 2026 2.750 2.870 2.584 2.590 117,758 -0.14(-5.13%)
Jan 16, 2026 2.960 2.960 2.655 2.730 350,670 -0.52(-16.00%)
Jan 15, 2026 3.230 3.300 3.224 3.250 7,336 -0.05(-1.52%)
Jan 14, 2026 3.350 3.350 3.190 3.300 53,658 -0.11(-3.23%)
Jan 13, 2026 3.550 3.600 3.345 3.410 29,835 -0.06(-1.73%)
Jan 12, 2026 3.280 3.550 3.280 3.470 9,957 +0.03(+0.81%)
Jan 09, 2026 3.449 3.462 3.240 3.442 10,802 -0.02(-0.52%)
Jan 08, 2026 3.428 3.480 3.415 3.460 21,274 +0.10(+2.98%)
Jan 07, 2026 3.430 3.450 3.335 3.360 12,733 -0.07(-2.04%)
Jan 06, 2026 3.610 3.610 3.410 3.430 26,699 -0.17(-4.72%)
Jan 05, 2026 3.550 3.700 3.500 3.600 114,778 +0.06(+1.69%)
Jan 02, 2026 3.460 3.620 3.450 3.540 11,268 +0.09(+2.61%)
Dec 31, 2025 3.470 3.800 3.244 3.450 20,678 +0.32(+10.22%)
Dec 30, 2025 3.112 3.152 3.080 3.130 23,393 +0.06(+2.09%)
Dec 29, 2025 3.080 3.080 3.000 3.066 33,596 +0.05(+1.52%)
Dec 26, 2025 3.000 3.100 2.650 3.020 21,479 +0.10(+3.42%)
Dec 24, 2025 2.930 3.008 2.900 2.920 13,121 -0.02(-0.68%)
Dec 23, 2025 3.090 3.120 2.910 2.940 51,904 -0.23(-7.26%)
Dec 22, 2025 3.090 3.170 3.040 3.170 55,999 +0.09(+2.92%)
Dec 19, 2025 3.075 3.130 2.985 3.080 52,735 -0.07(-2.22%)
Dec 18, 2025 3.252 3.303 3.040 3.150 68,552 +0.08(+2.47%)
Dec 17, 2025 3.006 3.074 2.980 3.074 16,287 -0.03(-0.84%)
Dec 16, 2025 3.080 3.105 3.045 3.100 30,649 -0.06(-1.95%)
Dec 15, 2025 3.595 3.595 3.162 3.162 18,968 -0.24(-7.01%)
Dec 12, 2025 3.300 3.430 3.272 3.400 17,448 +0.10(+3.04%)
Dec 11, 2025 3.090 3.300 3.086 3.300 17,157 +0.19(+6.10%)
Dec 10, 2025 3.040 3.110 3.002 3.110 45,139 +0.09(+3.15%)
Dec 09, 2025 3.080 3.100 2.960 3.015 127,586 -0.09(-2.90%)
Dec 08, 2025 3.000 3.116 2.948 3.105 71,264 +0.15(+5.25%)
Dec 05, 2025 2.950 3.030 2.938 2.950 70,860 -0.15(-4.68%)
Dec 04, 2025 3.008 3.168 3.002 3.095 10,100 +0.02(+0.49%)
Dec 03, 2025 3.183 3.260 3.024 3.080 130,596 -0.10(-3.14%)
Dec 02, 2025 2.800 3.257 2.580 3.180 106,389 +0.66(+26.19%)
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.