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 10, 2026 1.955 2.000 1.900 1.916 23,416 -0.10(-5.16%)
Feb 09, 2026 2.130 2.130 1.870 2.020 55,586 -0.11(-5.16%)
Feb 06, 2026 1.860 2.130 1.850 2.130 32,886 +0.29(+15.76%)
Feb 05, 2026 2.030 2.062 1.800 1.840 37,258 -0.20(-9.80%)
Feb 04, 2026 2.190 2.190 2.040 2.040 22,885 -0.11(-5.12%)
Feb 03, 2026 2.050 2.300 2.030 2.150 57,525 +0.07(+3.37%)
Feb 02, 2026 2.030 2.300 2.030 2.080 68,527 +0.27(+14.92%)
Jan 30, 2026 1.879 2.150 1.700 1.810 35,341 -0.01(-0.55%)
Jan 29, 2026 1.820 1.880 1.660 1.820 54,470 -0.05(-2.80%)
Jan 28, 2026 1.920 2.000 1.810 1.873 59,001 -0.11(-5.43%)
Jan 27, 2026 2.085 2.325 1.920 1.980 45,543 -0.12(-5.71%)
Jan 26, 2026 2.295 2.316 2.100 2.100 48,272 -0.08(-3.67%)
Jan 23, 2026 2.180 2.300 2.130 2.180 37,482 -0.07(-3.13%)
Jan 22, 2026 2.320 2.340 2.190 2.251 55,252 -0.05(-2.15%)
Jan 21, 2026 2.400 2.500 2.250 2.300 40,951 -0.10(-4.17%)
Jan 20, 2026 2.540 2.560 2.250 2.400 45,809 -0.10(-4.00%)
Jan 16, 2026 2.555 2.555 2.488 2.500 27,047 +0.00(+0.00%)
Jan 15, 2026 2.570 2.570 2.470 2.500 37,342 -0.07(-2.72%)
Jan 14, 2026 2.460 2.700 2.440 2.570 50,730 +0.11(+4.47%)
Jan 13, 2026 2.590 2.590 2.370 2.460 63,215 -0.13(-5.02%)
Jan 12, 2026 2.210 2.590 2.200 2.590 107,845 +0.47(+22.17%)
Jan 09, 2026 2.000 2.220 2.000 2.120 65,374 +0.13(+6.53%)
Jan 08, 2026 1.990 2.000 1.920 1.990 19,841 +0.03(+1.79%)
Jan 07, 2026 1.924 2.000 1.916 1.955 41,988 +0.07(+3.71%)
Jan 06, 2026 1.950 1.960 1.850 1.885 22,248 -0.01(-0.79%)
Jan 05, 2026 1.925 2.000 1.830 1.900 55,593 +0.21(+12.43%)
Jan 02, 2026 1.660 1.850 1.600 1.690 64,240 +0.09(+5.62%)
Dec 31, 2025 1.626 1.673 1.580 1.600 26,634 -0.06(-3.61%)
Dec 30, 2025 1.550 1.660 1.530 1.660 28,183 -0.02(-1.19%)
Dec 29, 2025 1.670 1.732 1.670 1.680 60,942 -0.01(-0.59%)
Dec 26, 2025 1.760 1.760 1.660 1.690 9,878 -0.07(-3.98%)
Dec 24, 2025 1.430 1.785 1.430 1.760 11,704 -0.01(-0.34%)
Dec 23, 2025 1.690 1.780 1.662 1.766 10,294 +0.14(+8.88%)
Dec 22, 2025 1.600 1.641 1.600 1.622 8,446 +0.05(+3.31%)
Dec 19, 2025 1.500 1.630 1.500 1.570 39,906 +0.18(+12.95%)
Dec 18, 2025 1.550 1.590 1.350 1.390 183,016 -0.11(-7.33%)
Dec 17, 2025 1.500 1.600 1.435 1.500 16,441 +0.03(+2.04%)
Dec 16, 2025 1.400 1.500 1.376 1.470 45,027 +0.12(+8.73%)
Dec 15, 2025 1.372 1.440 1.300 1.352 110,870 -0.05(-3.43%)
Dec 12, 2025 1.450 1.450 1.300 1.400 68,374 -0.07(-5.02%)
Dec 11, 2025 1.500 1.515 1.460 1.474 33,985 -0.09(-5.81%)
Dec 10, 2025 1.530 1.566 1.520 1.565 34,372 +0.02(+1.36%)
Dec 09, 2025 1.572 1.584 1.534 1.544 29,917 -0.02(-1.03%)
Dec 08, 2025 1.620 1.680 1.550 1.560 64,823 -0.12(-7.14%)
Dec 05, 2025 1.600 1.750 1.600 1.680 31,789 -0.07(-4.00%)
Dec 04, 2025 1.800 1.944 1.700 1.750 31,226 -0.11(-5.91%)
Dec 03, 2025 1.802 2.000 1.731 1.860 55,590 +0.30(+18.97%)
Dec 02, 2025 1.833 1.847 1.510 1.563 62,896 -0.32(-16.93%)
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.