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 25, 2026 1.220 0 +0.34(+38.64%)
Feb 24, 2026 0.8830 0.8902 0.8501 0.8800 11,796 -0.00(-0.15%)
Feb 23, 2026 0.9200 0.9303 0.8266 0.8813 93,151 -0.05(-5.24%)
Feb 20, 2026 0.9000 1.090 0.8900 0.9300 202,613 +0.04(+4.52%)
Feb 19, 2026 0.7975 0.8898 0.7900 0.8898 44,580 +0.10(+12.60%)
Feb 18, 2026 0.7900 0.8213 0.7700 0.7902 16,280 +0.00(+0.03%)
Feb 17, 2026 0.8100 0.8100 0.7696 0.7900 31,199 -0.04(-4.93%)
Feb 13, 2026 0.8400 0.8727 0.8000 0.8310 41,648 -0.01(-1.40%)
Feb 12, 2026 1.000 1.010 0.8301 0.8428 1,527,350 -0.13(-13.47%)
Feb 11, 2026 1.020 1.040 0.9736 0.9740 34,696 -0.05(-4.51%)
Feb 10, 2026 1.030 1.040 1.010 1.020 30,090 +0.00(+0.00%)
Feb 09, 2026 1.050 1.080 1.010 1.020 47,978 -0.05(-4.67%)
Feb 06, 2026 0.9600 1.170 0.9400 1.070 101,101 +0.16(+17.58%)
Feb 05, 2026 1.020 1.020 0.8756 0.9100 132,901 -0.13(-12.50%)
Feb 04, 2026 1.160 1.180 1.010 1.040 115,099 -0.11(-9.57%)
Feb 03, 2026 1.160 1.197 1.105 1.150 50,744 -0.02(-1.71%)
Feb 02, 2026 1.270 1.275 1.150 1.170 160,410 -0.09(-7.14%)
Jan 30, 2026 1.210 1.300 1.200 1.260 63,053 +0.00(+0.00%)
Jan 29, 2026 1.350 1.350 1.220 1.260 102,533 -0.15(-10.64%)
Jan 28, 2026 1.360 1.420 1.300 1.410 101,721 -0.04(-2.76%)
Jan 27, 2026 1.370 1.468 1.350 1.450 138,558 -0.01(-0.68%)
Jan 26, 2026 1.560 1.560 1.430 1.460 257,714 -0.17(-10.43%)
Jan 23, 2026 1.680 1.750 1.610 1.630 554,135 -0.18(-9.94%)
Jan 22, 2026 1.920 2.030 1.510 1.810 45,671,352 +0.16(+9.70%)
Jan 21, 2026 1.530 1.700 1.510 1.650 46,620 +0.08(+5.10%)
Jan 20, 2026 1.570 1.630 1.539 1.570 18,471 -0.05(-3.09%)
Jan 16, 2026 1.670 1.780 1.610 1.620 89,288 -0.13(-7.43%)
Jan 15, 2026 1.460 1.800 1.400 1.750 1,923,496 +0.09(+5.42%)
Jan 14, 2026 1.580 1.680 1.570 1.660 24,891 +0.09(+5.73%)
Jan 13, 2026 1.810 1.819 1.570 1.570 39,147 -0.14(-8.19%)
Jan 12, 2026 1.730 1.750 1.680 1.710 18,664 +0.01(+0.88%)
Jan 09, 2026 1.670 1.790 1.660 1.695 32,263 +0.02(+0.89%)
Jan 08, 2026 1.620 1.680 1.580 1.680 9,934 +0.12(+7.69%)
Jan 07, 2026 1.630 1.640 1.539 1.560 21,659 -0.07(-4.29%)
Jan 06, 2026 1.550 1.680 1.550 1.630 10,767 +0.04(+2.52%)
Jan 05, 2026 1.640 1.645 1.580 1.590 19,322 +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.