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 27, 2026 2.470 2.520 2.406 2.440 37,360 +0.03(+1.24%)
Feb 26, 2026 2.560 2.560 2.379 2.410 40,306 -0.16(-6.19%)
Feb 25, 2026 2.090 2.600 2.090 2.569 51,259 +0.41(+19.05%)
Feb 24, 2026 2.150 2.170 2.144 2.158 23,541 +0.04(+1.79%)
Feb 23, 2026 2.000 2.197 1.970 2.120 44,628 +0.18(+9.28%)
Feb 20, 2026 1.848 1.940 1.800 1.940 21,564 +0.12(+6.50%)
Feb 19, 2026 1.837 1.900 1.805 1.822 24,012 -0.07(-3.52%)
Feb 18, 2026 1.974 1.995 1.882 1.888 9,706 -0.05(-2.60%)
Feb 17, 2026 1.900 2.050 1.870 1.938 32,428 -0.06(-2.84%)
Feb 13, 2026 1.960 2.000 1.945 1.995 8,625 +0.09(+4.56%)
Feb 12, 2026 2.019 2.030 1.882 1.908 26,784 -0.13(-6.47%)
Feb 11, 2026 2.000 2.091 1.936 2.040 51,943 +0.12(+6.24%)
Feb 10, 2026 1.960 1.960 1.860 1.920 32,066 -0.01(-0.52%)
Feb 09, 2026 1.760 1.960 1.760 1.930 33,471 +0.06(+2.99%)
Feb 06, 2026 1.840 1.920 1.800 1.874 32,587 +0.08(+4.58%)
Feb 05, 2026 1.960 1.960 1.792 1.792 57,668 -0.10(-5.19%)
Feb 04, 2026 1.995 2.070 1.850 1.890 52,340 -0.02(-0.79%)
Feb 03, 2026 1.900 2.002 1.895 1.905 40,797 -0.05(-2.63%)
Feb 02, 2026 2.200 2.270 1.910 1.956 59,253 -0.23(-10.44%)
Jan 30, 2026 2.100 2.200 2.000 2.184 41,931 +0.04(+2.08%)
Jan 29, 2026 2.150 2.290 2.119 2.140 123,783 -0.01(-0.56%)
Jan 28, 2026 2.210 2.340 2.108 2.152 82,341 -0.10(-4.36%)
Jan 27, 2026 2.310 2.310 2.060 2.250 26,738 +0.10(+4.65%)
Jan 26, 2026 2.460 2.480 2.104 2.150 41,063 -0.27(-11.16%)
Jan 23, 2026 2.422 2.480 2.350 2.420 118,047 +0.04(+1.68%)
Jan 22, 2026 2.330 2.380 2.130 2.380 89,244 +0.10(+4.39%)
Jan 21, 2026 2.350 2.360 2.223 2.280 46,883 -0.06(-2.56%)
Jan 20, 2026 2.450 2.618 2.250 2.340 115,433 +0.00(+0.00%)
Jan 16, 2026 2.510 2.550 2.310 2.340 80,799 -0.05(-2.09%)
Jan 15, 2026 2.360 2.413 2.160 2.390 79,625 +0.21(+9.83%)
Jan 14, 2026 2.160 2.210 2.013 2.176 49,520 +0.08(+3.62%)
Jan 13, 2026 1.750 2.100 1.750 2.100 123,834 +0.49(+30.03%)
Jan 12, 2026 1.590 1.615 1.510 1.615 17,839 +0.11(+7.67%)
Jan 09, 2026 1.517 1.517 1.500 1.500 11,025 +0.00(+0.00%)
Jan 08, 2026 1.500 1.511 1.500 1.500 2,107 -0.04(-2.79%)
Jan 07, 2026 1.540 1.556 1.524 1.543 11,995 -0.04(-2.74%)
Jan 06, 2026 1.550 1.690 1.550 1.587 13,003 +0.01(+0.73%)
Jan 05, 2026 1.599 1.599 1.575 1.575 1,178 -0.01(-0.32%)
Jan 02, 2026 1.600 1.710 1.560 1.580 8,778 -0.02(-1.25%)
Dec 31, 2025 1.590 1.600 1.578 1.600 11,775 +0.00(+0.00%)
Dec 30, 2025 1.540 1.603 1.520 1.600 7,200 +0.08(+5.26%)
Dec 29, 2025 1.450 1.532 1.450 1.520 9,856 +0.07(+4.83%)
Dec 26, 2025 1.548 1.550 1.390 1.450 24,546 -0.05(-3.33%)
Dec 24, 2025 1.548 1.548 1.500 1.500 1,003 -0.05(-3.35%)
Dec 23, 2025 1.540 1.572 1.540 1.552 7,211 +0.00(+0.26%)
Dec 22, 2025 1.584 1.607 1.506 1.548 28,258 +0.15(+10.37%)
Dec 19, 2025 1.608 1.615 1.403 1.403 9,900 -0.19(-11.79%)
Dec 18, 2025 1.487 1.590 1.487 1.590 31,144 +0.12(+7.94%)
Dec 17, 2025 1.460 1.473 1.430 1.473 14,165 +0.07(+4.84%)
Dec 16, 2025 1.428 1.428 1.405 1.405 975 -0.03(-2.43%)
Dec 15, 2025 1.450 1.472 1.430 1.440 21,671 -0.03(-2.27%)
Dec 12, 2025 1.498 1.498 1.474 1.474 1,147 -0.03(-2.29%)
Dec 11, 2025 1.440 1.518 1.429 1.508 10,604 +0.08(+5.53%)
Dec 10, 2025 1.410 1.448 1.410 1.429 8,106 -0.05(-3.45%)
Dec 09, 2025 1.536 1.560 1.480 1.480 4,057 -0.04(-2.41%)
Dec 08, 2025 1.528 1.528 1.490 1.516 11,694 -0.09(-5.43%)
Dec 05, 2025 1.542 1.613 1.542 1.603 7,459 +0.05(+3.15%)
Dec 04, 2025 1.635 1.635 1.550 1.554 6,131 -0.07(-4.04%)
Dec 03, 2025 1.685 1.685 1.600 1.620 18,721 +0.11(+7.28%)
Dec 02, 2025 1.630 1.724 1.510 1.510 32,499 +0.00(+0.00%)
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.