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 1.279 1.350 1.208 1.350 35,695 +0.15(+12.51%)
Feb 23, 2026 1.210 1.230 1.190 1.200 27,448 -0.01(-0.83%)
Feb 20, 2026 1.224 1.230 1.201 1.210 42,817 -0.00(-0.17%)
Feb 19, 2026 1.230 1.230 1.210 1.212 14,982 +0.02(+1.42%)
Feb 18, 2026 1.212 1.230 1.194 1.195 71,562 -0.02(-1.65%)
Feb 17, 2026 1.269 1.380 1.160 1.215 35,341 -0.10(-7.55%)
Feb 13, 2026 1.245 1.344 1.195 1.314 67,190 +0.10(+8.61%)
Feb 12, 2026 1.300 1.338 1.190 1.210 87,516 -0.11(-8.33%)
Feb 11, 2026 1.360 1.380 1.320 1.320 22,423 -0.01(-0.75%)
Feb 10, 2026 1.315 1.370 1.315 1.330 6,977 -0.03(-2.42%)
Feb 09, 2026 1.440 1.440 1.300 1.363 35,410 +0.05(+4.05%)
Feb 06, 2026 1.298 1.320 1.285 1.310 6,200 +0.06(+4.38%)
Feb 05, 2026 1.352 1.380 1.247 1.255 45,542 -0.12(-8.39%)
Feb 04, 2026 1.440 1.440 1.340 1.370 92,244 -0.01(-0.72%)
Feb 03, 2026 1.240 1.470 1.214 1.380 130,821 +0.16(+13.49%)
Feb 02, 2026 1.214 1.227 1.210 1.216 4,859 -0.01(-0.46%)
Jan 30, 2026 1.260 1.276 1.200 1.222 32,898 -0.05(-3.81%)
Jan 29, 2026 1.320 1.390 1.250 1.270 36,718 -0.05(-3.79%)
Jan 28, 2026 1.220 1.350 1.220 1.320 67,598 +0.10(+8.43%)
Jan 27, 2026 1.250 1.250 1.194 1.217 11,960 -0.00(-0.21%)
Jan 26, 2026 1.268 1.271 1.170 1.220 94,508 -0.03(-2.40%)
Jan 23, 2026 1.290 1.290 1.210 1.250 70,107 -0.03(-2.65%)
Jan 22, 2026 1.292 1.340 1.250 1.284 21,723 +0.03(+2.72%)
Jan 21, 2026 1.373 1.380 1.241 1.250 58,650 -0.13(-9.26%)
Jan 20, 2026 1.290 1.410 1.290 1.377 63,620 +0.04(+2.72%)
Jan 16, 2026 1.334 1.342 1.320 1.341 9,207 -0.02(-1.40%)
Jan 15, 2026 1.334 1.405 1.308 1.360 21,172 +0.04(+3.19%)
Jan 14, 2026 1.370 1.450 1.318 1.318 18,063 -0.04(-2.69%)
Jan 13, 2026 1.440 1.505 1.350 1.355 50,271 -0.05(-3.25%)
Jan 12, 2026 1.400 1.460 1.389 1.400 53,534 +0.00(+0.00%)
Jan 09, 2026 1.362 1.434 1.340 1.400 45,980 +0.07(+5.11%)
Jan 08, 2026 1.352 1.430 1.302 1.332 29,978 -0.02(-1.70%)
Jan 07, 2026 1.320 1.370 1.262 1.355 46,870 +0.11(+8.41%)
Jan 06, 2026 1.410 1.410 1.220 1.250 100,503 +0.04(+3.30%)
Jan 05, 2026 1.100 1.260 1.088 1.210 206,983 +0.16(+15.46%)
Jan 02, 2026 1.061 1.100 1.048 1.048 15,117 -0.05(-4.64%)
Dec 31, 2025 1.106 1.106 1.099 1.099 6,975 +0.02(+1.57%)
Dec 30, 2025 1.082 1.095 1.082 1.082 5,956 +0.02(+1.50%)
Dec 29, 2025 1.140 1.150 1.065 1.066 21,630 -0.15(-12.48%)
Dec 26, 2025 1.215 1.218 1.212 1.218 3,161 +0.08(+7.22%)
Dec 24, 2025 1.136 1.136 1.136 1.136 5,359 +0.00(+0.31%)
Dec 23, 2025 1.150 1.163 1.120 1.133 78,776 -0.01(-0.48%)
Dec 22, 2025 1.146 1.158 1.116 1.138 60,010 +0.01(+0.71%)
Dec 19, 2025 1.050 1.151 1.050 1.130 21,867 +0.05(+5.12%)
Dec 18, 2025 1.070 1.090 1.050 1.075 24,660 -0.02(-1.38%)
Dec 17, 2025 1.052 1.090 1.020 1.090 35,600 +0.05(+4.36%)
Dec 16, 2025 1.050 1.065 1.040 1.044 31,291 +0.00(+0.10%)
Dec 15, 2025 1.150 1.160 1.010 1.044 38,217 -0.12(-10.04%)
Dec 12, 2025 1.145 1.170 1.134 1.160 55,207 +0.00(+0.42%)
Dec 11, 2025 1.139 1.212 1.100 1.155 25,450 +0.05(+4.52%)
Dec 10, 2025 1.100 1.124 1.100 1.105 19,406 +0.02(+1.82%)
Dec 09, 2025 1.110 1.120 1.082 1.085 19,185 -0.01(-0.80%)
Dec 08, 2025 1.092 1.110 1.072 1.094 14,201 +0.00(+0.37%)
Dec 05, 2025 1.140 1.140 1.090 1.090 14,201 -0.05(-4.68%)
Dec 04, 2025 1.167 1.167 1.130 1.143 7,470 -0.01(-0.82%)
Dec 03, 2025 1.100 1.220 1.100 1.153 28,028 +0.11(+10.76%)
Dec 02, 2025 1.060 1.090 1.040 1.041 5,124 -0.04(-3.61%)
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.