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 5.550 6.200 5.330 5.990 117,147 +0.34(+6.02%)
Feb 23, 2026 5.660 5.740 5.550 5.650 27,613 -0.05(-0.88%)
Feb 20, 2026 5.500 5.700 5.190 5.700 42,687 +0.44(+8.37%)
Feb 19, 2026 5.395 5.710 5.250 5.260 43,126 -0.03(-0.57%)
Feb 18, 2026 6.000 6.000 5.150 5.290 127,499 -0.69(-11.54%)
Feb 17, 2026 5.990 6.300 5.860 5.980 114,273 +0.13(+2.22%)
Feb 13, 2026 5.080 5.990 5.000 5.850 181,500 +0.89(+17.94%)
Feb 12, 2026 5.190 5.300 4.870 4.960 38,582 -0.17(-3.22%)
Feb 11, 2026 5.400 5.550 5.120 5.125 57,601 -0.24(-4.38%)
Feb 10, 2026 5.450 5.540 5.300 5.360 48,901 +0.06(+1.13%)
Feb 09, 2026 4.683 5.300 4.520 5.300 47,681 +0.51(+10.65%)
Feb 06, 2026 4.580 4.830 4.298 4.790 112,498 +0.04(+0.84%)
Feb 05, 2026 4.650 4.850 4.260 4.750 44,332 +0.00(+0.00%)
Feb 04, 2026 4.750 4.850 4.030 4.750 155,142 -0.10(-2.06%)
Feb 03, 2026 5.000 5.370 4.070 4.850 193,410 -0.29(-5.64%)
Feb 02, 2026 5.220 5.220 4.830 5.140 43,626 -0.08(-1.53%)
Jan 30, 2026 5.240 5.350 5.000 5.220 27,858 -0.21(-3.96%)
Jan 29, 2026 5.800 5.900 5.210 5.435 85,246 -0.30(-5.15%)
Jan 28, 2026 5.810 5.880 5.500 5.730 84,209 -0.14(-2.40%)
Jan 27, 2026 5.720 5.940 5.510 5.871 54,162 +0.15(+2.64%)
Jan 26, 2026 5.952 6.228 5.500 5.720 72,503 -0.28(-4.67%)
Jan 23, 2026 6.620 6.670 5.900 6.000 169,909 -0.63(-9.50%)
Jan 22, 2026 6.450 6.660 6.300 6.630 99,458 +0.19(+2.95%)
Jan 21, 2026 6.250 6.470 6.250 6.440 164,514 +0.34(+5.57%)
Jan 20, 2026 6.050 6.320 5.800 6.100 221,510 +0.07(+1.16%)
Jan 16, 2026 5.960 6.130 5.800 6.030 93,629 +0.06(+1.01%)
Jan 15, 2026 5.610 5.970 5.500 5.970 78,929 +0.47(+8.55%)
Jan 14, 2026 4.895 5.500 4.814 5.500 110,258 +0.50(+10.00%)
Jan 13, 2026 5.000 5.050 4.810 5.000 26,559 -0.01(-0.20%)
Jan 12, 2026 4.500 5.130 4.450 5.010 76,461 +0.32(+6.82%)
Jan 09, 2026 4.650 4.700 4.450 4.690 147,949 +0.05(+1.08%)
Jan 08, 2026 4.700 4.790 4.600 4.640 83,738 -0.06(-1.28%)
Jan 07, 2026 5.030 5.080 4.400 4.700 383,152 -0.39(-7.66%)
Jan 06, 2026 5.010 5.170 4.930 5.090 59,409 -0.04(-0.78%)
Jan 05, 2026 5.160 5.200 4.910 5.130 99,643 -0.02(-0.42%)
Jan 02, 2026 5.050 5.190 4.760 5.152 34,540 +0.11(+2.21%)
Dec 31, 2025 5.000 5.090 4.700 5.040 33,412 +0.04(+0.80%)
Dec 30, 2025 4.910 5.180 4.900 5.000 45,275 +0.07(+1.42%)
Dec 29, 2025 4.860 4.970 4.670 4.930 27,083 +0.07(+1.44%)
Dec 26, 2025 5.150 5.200 4.730 4.860 32,423 -0.21(-4.14%)
Dec 24, 2025 5.020 5.240 5.020 5.070 23,819 -0.01(-0.20%)
Dec 23, 2025 5.200 5.200 5.010 5.080 40,160 -0.16(-3.05%)
Dec 22, 2025 5.000 5.250 5.000 5.240 101,588 +0.24(+4.80%)
Dec 19, 2025 4.990 5.100 4.750 5.000 151,698 +0.05(+1.01%)
Dec 18, 2025 4.790 5.040 4.630 4.950 37,845 +0.20(+4.21%)
Dec 17, 2025 5.110 5.110 4.595 4.750 59,517 -0.25(-5.00%)
Dec 16, 2025 5.500 5.730 4.650 5.000 175,051 -0.75(-13.04%)
Dec 15, 2025 5.840 5.840 5.340 5.750 62,154 -0.07(-1.20%)
Dec 12, 2025 6.010 6.120 4.870 5.820 124,818 -0.19(-3.16%)
Dec 11, 2025 5.560 6.140 5.560 6.010 261,301 +0.51(+9.27%)
Dec 10, 2025 4.960 5.500 4.560 5.500 174,474 +0.52(+10.45%)
Dec 09, 2025 4.970 5.100 4.800 4.979 105,014 +0.03(+0.60%)
Dec 08, 2025 4.500 5.240 4.300 4.950 362,767 +0.57(+13.01%)
Dec 05, 2025 3.860 4.700 3.710 4.380 331,207 +0.51(+13.18%)
Dec 04, 2025 3.440 3.880 3.200 3.870 174,540 +0.42(+12.22%)
Dec 03, 2025 3.150 3.450 3.110 3.449 156,799 +0.12(+3.56%)
Dec 02, 2025 2.810 3.340 2.810 3.330 201,363 +0.59(+21.53%)
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.