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 23, 2026 2.460 2.507 2.368 2.386 81,213 -0.02(-0.89%)
Feb 20, 2026 2.300 2.448 2.300 2.408 56,861 +0.09(+3.86%)
Feb 19, 2026 2.400 2.490 2.290 2.319 38,408 -0.06(-2.33%)
Feb 18, 2026 2.300 2.399 2.300 2.374 66,550 +0.08(+3.49%)
Feb 17, 2026 2.300 2.340 2.250 2.294 25,514 -0.00(-0.11%)
Feb 13, 2026 2.231 2.309 2.200 2.296 80,150 +0.05(+2.18%)
Feb 12, 2026 2.450 2.450 2.231 2.248 36,230 -0.05(-2.28%)
Feb 11, 2026 2.315 2.360 2.235 2.300 56,803 -0.04(-1.71%)
Feb 10, 2026 2.360 2.370 2.260 2.340 42,028 -0.03(-1.27%)
Feb 09, 2026 2.350 2.480 2.325 2.370 57,850 +0.07(+3.04%)
Feb 06, 2026 2.400 2.408 2.300 2.300 26,777 +0.04(+1.77%)
Feb 05, 2026 2.230 2.400 2.204 2.260 92,601 -0.17(-6.80%)
Feb 04, 2026 2.510 2.570 2.420 2.425 29,620 -0.06(-2.41%)
Feb 03, 2026 2.380 2.566 2.380 2.485 56,476 +0.09(+3.63%)
Feb 02, 2026 2.490 2.510 2.354 2.398 78,697 +0.04(+1.61%)
Jan 30, 2026 2.492 2.492 2.324 2.360 112,247 -0.09(-3.67%)
Jan 29, 2026 2.380 2.450 2.330 2.450 98,594 +0.09(+3.81%)
Jan 28, 2026 2.500 2.500 2.335 2.360 68,530 -0.10(-4.07%)
Jan 27, 2026 2.510 2.560 2.340 2.460 102,973 -0.05(-2.07%)
Jan 26, 2026 2.690 2.700 2.502 2.512 175,398 -0.14(-5.39%)
Jan 23, 2026 2.750 2.806 2.640 2.655 102,609 -0.10(-3.45%)
Jan 22, 2026 2.640 2.750 2.536 2.750 89,478 +0.18(+7.00%)
Jan 21, 2026 2.740 2.740 2.508 2.570 101,050 -0.04(-1.69%)
Jan 20, 2026 2.790 2.790 2.508 2.614 162,592 -0.11(-3.89%)
Jan 16, 2026 2.690 2.750 2.600 2.720 119,159 +0.02(+0.89%)
Jan 15, 2026 2.600 2.720 2.600 2.696 89,442 -0.02(-0.66%)
Jan 14, 2026 2.600 2.733 2.400 2.714 169,531 +0.05(+1.95%)
Jan 13, 2026 2.920 2.930 2.600 2.662 289,580 -0.24(-8.21%)
Jan 12, 2026 2.580 2.900 2.520 2.900 270,009 +0.41(+16.47%)
Jan 09, 2026 2.310 2.510 2.280 2.490 149,695 +0.20(+8.73%)
Jan 08, 2026 2.318 2.350 2.280 2.290 114,369 +0.02(+0.97%)
Jan 07, 2026 2.140 2.300 2.059 2.268 142,959 +0.23(+11.18%)
Jan 06, 2026 2.029 2.040 2.004 2.040 73,031 +0.00(+0.00%)
Jan 05, 2026 1.950 2.040 1.923 2.040 86,123 +0.12(+6.14%)
Jan 02, 2026 1.890 1.980 1.876 1.922 90,086 +0.03(+1.37%)
Dec 31, 2025 1.960 1.960 1.878 1.896 57,313 +0.01(+0.32%)
Dec 30, 2025 1.880 1.900 1.867 1.890 102,881 +0.03(+1.61%)
Dec 29, 2025 1.840 1.870 1.800 1.860 67,072 +0.02(+1.09%)
Dec 26, 2025 1.850 1.890 1.700 1.840 111,654 +0.02(+1.10%)
Dec 24, 2025 1.820 1.823 1.746 1.820 35,616 +0.00(+0.11%)
Dec 23, 2025 1.840 1.870 1.810 1.818 75,415 +0.00(+0.25%)
Dec 22, 2025 1.749 1.850 1.696 1.813 67,300 +0.13(+7.95%)
Dec 19, 2025 1.735 1.740 1.680 1.680 42,571 -0.02(-1.06%)
Dec 18, 2025 1.680 1.710 1.680 1.698 38,891 +0.00(+0.06%)
Dec 17, 2025 1.700 1.700 1.670 1.697 25,439 -0.00(-0.18%)
Dec 16, 2025 1.665 1.716 1.660 1.700 101,071 +0.01(+0.47%)
Dec 15, 2025 1.810 1.900 1.680 1.692 42,034 -0.03(-1.51%)
Dec 12, 2025 1.800 1.850 1.718 1.718 65,444 -0.07(-4.02%)
Dec 11, 2025 1.764 1.790 1.746 1.790 39,578 +0.06(+3.59%)
Dec 10, 2025 1.720 1.730 1.710 1.728 8,329 +0.01(+0.52%)
Dec 09, 2025 1.702 1.750 1.670 1.719 50,019 +0.03(+1.48%)
Dec 08, 2025 1.827 1.845 1.690 1.694 44,873 -0.05(-2.64%)
Dec 05, 2025 1.740 1.784 1.740 1.740 35,169 -0.02(-1.14%)
Dec 04, 2025 1.796 1.796 1.750 1.760 62,400 -0.02(-1.35%)
Dec 03, 2025 1.836 1.836 1.752 1.784 24,810 +0.00(+0.22%)
Dec 02, 2025 1.834 1.890 1.762 1.780 35,905 -0.07(-3.78%)
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.