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 18, 2026 2.480 2.492 2.430 2.430 43,713 -0.05(-2.02%)
Feb 17, 2026 2.500 2.600 2.440 2.480 49,865 -0.11(-4.31%)
Feb 13, 2026 2.790 2.790 2.592 2.592 54,123 -0.07(-2.50%)
Feb 12, 2026 2.980 2.980 2.620 2.658 96,386 -0.24(-8.34%)
Feb 11, 2026 2.830 2.940 2.795 2.900 118,160 +0.20(+7.41%)
Feb 10, 2026 2.680 2.738 2.680 2.700 42,753 +0.04(+1.50%)
Feb 09, 2026 2.670 2.750 2.660 2.660 36,134 +0.06(+2.31%)
Feb 06, 2026 2.600 2.652 2.410 2.600 34,662 +0.07(+2.77%)
Feb 05, 2026 2.580 2.628 2.430 2.530 61,734 -0.20(-7.38%)
Feb 04, 2026 2.850 2.899 2.600 2.732 141,200 -0.25(-8.34%)
Feb 03, 2026 2.950 3.030 2.950 2.980 52,281 +0.10(+3.47%)
Feb 02, 2026 2.900 3.033 2.870 2.880 117,838 -0.21(-6.86%)
Jan 30, 2026 3.178 3.178 3.020 3.092 38,300 -0.28(-8.25%)
Jan 29, 2026 3.373 3.470 3.330 3.370 28,766 -0.10(-2.83%)
Jan 28, 2026 3.567 3.567 3.440 3.468 43,192 -0.03(-0.91%)
Jan 27, 2026 3.580 3.580 3.440 3.500 18,109 -0.05(-1.46%)
Jan 26, 2026 3.630 3.632 3.498 3.552 65,761 -0.05(-1.33%)
Jan 23, 2026 3.660 3.688 3.510 3.600 31,984 +0.00(+0.14%)
Jan 22, 2026 3.588 3.658 3.587 3.595 75,394 +0.10(+3.01%)
Jan 21, 2026 3.600 3.600 3.450 3.490 10,375 -0.02(-0.71%)
Jan 20, 2026 3.450 3.620 3.450 3.515 31,423 -0.03(-0.99%)
Jan 16, 2026 3.510 3.582 3.510 3.550 34,672 +0.00(+0.00%)
Jan 15, 2026 3.510 3.647 3.420 3.550 17,443 +0.08(+2.36%)
Jan 14, 2026 3.430 3.477 3.420 3.468 32,306 +0.07(+2.00%)
Jan 13, 2026 3.440 3.500 3.400 3.400 43,767 -0.02(-0.58%)
Jan 12, 2026 3.430 3.430 3.350 3.420 46,201 +0.14(+4.27%)
Jan 09, 2026 3.200 3.300 3.200 3.280 34,908 +0.12(+3.73%)
Jan 08, 2026 3.171 3.171 3.130 3.162 15,073 -0.07(-2.04%)
Jan 07, 2026 3.229 3.260 3.190 3.228 11,379 -0.03(-0.98%)
Jan 06, 2026 3.086 3.300 3.086 3.260 40,895 +0.12(+3.82%)
Jan 05, 2026 3.140 3.210 3.135 3.140 28,720 -0.01(-0.32%)
Jan 02, 2026 3.250 3.250 3.068 3.150 31,291 -0.09(-2.78%)
Dec 31, 2025 3.300 3.300 3.233 3.240 3,380 -0.05(-1.52%)
Dec 30, 2025 3.258 3.364 3.258 3.290 37,713 -0.01(-0.30%)
Dec 29, 2025 3.400 3.420 3.300 3.300 7,271 -0.04(-1.20%)
Dec 26, 2025 3.460 3.468 3.200 3.340 12,128 -0.12(-3.52%)
Dec 24, 2025 3.320 3.462 3.320 3.462 6,999 +0.12(+3.65%)
Dec 23, 2025 3.296 3.389 3.288 3.340 19,514 +0.03(+0.91%)
Dec 22, 2025 3.290 3.320 3.225 3.310 44,195 +0.11(+3.44%)
Dec 19, 2025 3.103 3.300 3.080 3.200 50,057 +0.20(+6.67%)
Dec 18, 2025 2.970 3.080 2.930 3.000 62,929 -0.09(-2.91%)
Dec 17, 2025 3.140 3.147 3.090 3.090 9,182 -0.04(-1.39%)
Dec 16, 2025 3.290 3.290 3.132 3.134 15,393 -0.17(-5.25%)
Dec 15, 2025 3.420 3.430 3.210 3.307 27,864 -0.11(-3.30%)
Dec 12, 2025 3.480 3.480 3.350 3.420 13,401 -0.05(-1.50%)
Dec 11, 2025 3.390 3.510 3.390 3.472 10,149 +0.10(+2.92%)
Dec 10, 2025 3.400 3.450 3.360 3.373 10,824 -0.02(-0.52%)
Dec 09, 2025 3.406 3.450 3.372 3.391 32,486 -0.00(-0.12%)
Dec 08, 2025 3.460 3.497 3.395 3.395 44,959 -0.08(-2.16%)
Dec 05, 2025 3.450 3.512 3.450 3.470 15,547 +0.08(+2.36%)
Dec 04, 2025 3.316 3.400 3.316 3.390 13,067 -0.01(-0.29%)
Dec 03, 2025 3.322 3.450 3.322 3.400 12,909 +0.12(+3.66%)
Dec 02, 2025 3.118 3.330 3.118 3.280 130,587 +0.14(+4.46%)
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.