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 7.285 7.340 7.150 7.150 273,384 -0.04(-0.56%)
Feb 23, 2026 7.200 7.330 7.160 7.190 349,898 -0.06(-0.83%)
Feb 20, 2026 7.160 7.320 7.090 7.250 253,015 +0.09(+1.26%)
Feb 19, 2026 7.210 7.250 7.090 7.160 209,495 +0.00(+0.00%)
Feb 18, 2026 7.010 7.210 7.010 7.160 249,254 +0.01(+0.14%)
Feb 17, 2026 7.280 7.290 7.110 7.150 733,846 -0.36(-4.79%)
Feb 13, 2026 7.692 7.745 7.490 7.510 177,235 -0.05(-0.66%)
Feb 12, 2026 7.633 7.710 7.210 7.560 293,135 -0.71(-8.59%)
Feb 11, 2026 8.250 8.430 8.249 8.270 187,492 -0.19(-2.25%)
Feb 10, 2026 8.360 8.530 8.280 8.460 238,445 +0.42(+5.22%)
Feb 09, 2026 8.060 8.140 8.004 8.040 388,675 -0.39(-4.63%)
Feb 06, 2026 8.367 8.500 8.180 8.430 183,085 +0.19(+2.31%)
Feb 05, 2026 8.200 8.370 8.180 8.240 1,285,544 +0.06(+0.73%)
Feb 04, 2026 8.190 8.260 8.170 8.180 508,953 +0.23(+2.89%)
Feb 03, 2026 7.885 7.962 7.800 7.950 1,296,483 -0.02(-0.25%)
Feb 02, 2026 7.940 8.030 7.830 7.970 3,173,114 +0.08(+1.01%)
Jan 30, 2026 7.837 8.000 7.800 7.890 1,632,447 +0.02(+0.25%)
Jan 29, 2026 7.810 7.940 7.730 7.870 381,986 +0.03(+0.38%)
Jan 28, 2026 7.810 7.980 7.710 7.840 163,602 -0.01(-0.13%)
Jan 27, 2026 7.910 7.950 7.770 7.850 196,832 -0.10(-1.21%)
Jan 26, 2026 7.950 8.090 7.800 7.946 322,857 +0.13(+1.61%)
Jan 23, 2026 7.665 7.850 7.657 7.820 237,769 +0.10(+1.30%)
Jan 22, 2026 7.770 7.800 7.670 7.720 463,526 +0.00(+0.00%)
Jan 21, 2026 7.768 7.790 7.620 7.720 293,647 +0.02(+0.26%)
Jan 20, 2026 7.780 7.780 7.660 7.700 565,486 -0.06(-0.77%)
Jan 16, 2026 7.680 7.830 7.680 7.760 256,730 -0.16(-2.02%)
Jan 15, 2026 7.900 8.030 7.787 7.920 222,494 +0.01(+0.13%)
Jan 14, 2026 7.830 7.950 7.731 7.910 231,884 +0.05(+0.64%)
Jan 13, 2026 7.930 7.950 7.690 7.860 150,219 -0.20(-2.48%)
Jan 12, 2026 7.935 8.070 7.910 8.060 481,098 +0.11(+1.38%)
Jan 09, 2026 7.865 7.950 7.811 7.950 198,788 +0.16(+2.05%)
Jan 08, 2026 7.787 7.950 7.670 7.790 217,680 -0.25(-3.11%)
Jan 07, 2026 7.960 8.040 7.870 8.040 112,492 +0.01(+0.12%)
Jan 06, 2026 8.023 8.060 7.960 8.030 89,312 -0.06(-0.74%)
Jan 05, 2026 7.860 8.180 7.860 8.090 1,099,558 +0.00(+0.00%)
Jan 02, 2026 8.020 8.090 8.011 8.090 335,935 +0.05(+0.68%)
Dec 31, 2025 8.044 8.080 8.020 8.035 74,473 +0.01(+0.12%)
Dec 30, 2025 8.075 8.174 7.928 8.025 121,968 -0.05(-0.68%)
Dec 29, 2025 8.160 8.180 7.990 8.080 328,923 -0.05(-0.62%)
Dec 26, 2025 8.115 8.410 8.030 8.130 358,960 +0.01(+0.12%)
Dec 24, 2025 8.040 8.120 8.040 8.120 75,208 +0.01(+0.12%)
Dec 23, 2025 8.135 8.190 7.950 8.110 258,542 -0.03(-0.42%)
Dec 22, 2025 8.280 8.280 8.034 8.144 316,104 +0.05(+0.67%)
Dec 19, 2025 8.065 8.130 7.920 8.090 227,227 -0.03(-0.37%)
Dec 18, 2025 8.060 8.140 8.040 8.120 241,683 +0.06(+0.74%)
Dec 17, 2025 7.970 8.140 7.870 8.060 177,740 +0.04(+0.50%)
Dec 16, 2025 8.010 8.290 7.960 8.020 340,389 +0.09(+1.13%)
Dec 15, 2025 7.940 8.050 7.860 7.930 370,727 -0.08(-1.00%)
Dec 12, 2025 8.024 8.148 7.870 8.010 246,574 +0.09(+1.14%)
Dec 11, 2025 7.810 8.020 7.760 7.920 457,896 -0.01(-0.13%)
Dec 10, 2025 7.790 8.000 7.770 7.930 252,219 +0.00(+0.00%)
Dec 09, 2025 7.855 8.030 7.750 7.930 315,575 +0.09(+1.15%)
Dec 08, 2025 7.870 7.870 7.760 7.840 349,231 -0.19(-2.37%)
Dec 05, 2025 8.035 8.070 7.890 8.030 1,034,965 +0.09(+1.13%)
Dec 04, 2025 8.080 8.080 7.890 7.940 212,444 -0.07(-0.87%)
Dec 03, 2025 8.002 8.040 7.830 8.010 206,921 +0.05(+0.63%)
Dec 02, 2025 8.085 8.135 7.900 7.960 375,528 -0.23(-2.81%)
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.