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 6.950 7.250 6.890 7.240 397,149 +0.28(+4.02%)
Feb 26, 2026 6.860 6.960 6.700 6.960 260,427 +0.14(+2.05%)
Feb 25, 2026 7.100 7.140 6.770 6.820 766,165 -0.21(-2.99%)
Feb 24, 2026 6.820 7.130 6.750 7.030 494,431 +0.26(+3.84%)
Feb 23, 2026 6.560 6.830 6.540 6.770 429,472 +0.20(+3.04%)
Feb 20, 2026 6.650 6.850 6.400 6.570 562,225 -0.10(-1.50%)
Feb 19, 2026 6.220 6.720 6.160 6.670 613,748 +0.35(+5.54%)
Feb 18, 2026 6.040 6.350 6.030 6.320 398,157 +0.32(+5.33%)
Feb 17, 2026 6.000 6.180 5.750 6.000 750,603 -0.19(-3.07%)
Feb 13, 2026 6.190 0 +0.38(+6.54%)
Feb 12, 2026 6.070 6.160 5.810 5.810 308,377 -0.34(-5.53%)
Feb 11, 2026 5.840 6.190 5.700 6.150 558,181 +0.45(+7.89%)
Feb 10, 2026 5.830 5.830 5.560 5.700 409,370 -0.09(-1.55%)
Feb 09, 2026 5.680 5.910 5.630 5.790 220,807 +0.19(+3.39%)
Feb 06, 2026 5.410 5.650 5.410 5.600 358,829 +0.24(+4.48%)
Feb 05, 2026 5.800 5.830 5.320 5.360 441,233 -0.48(-8.22%)
Feb 04, 2026 6.720 6.740 5.660 5.840 1,287,873 -0.82(-12.31%)
Feb 03, 2026 6.040 6.680 6.040 6.660 980,993 +0.89(+15.42%)
Feb 02, 2026 5.450 5.820 5.390 5.770 470,116 +0.19(+3.41%)
Jan 30, 2026 5.750 5.880 5.570 5.580 774,572 -0.46(-7.62%)
Jan 29, 2026 6.000 6.300 5.830 6.040 1,022,640 +0.14(+2.37%)
Jan 28, 2026 5.960 6.120 5.790 5.900 910,150 -0.01(-0.17%)
Jan 27, 2026 5.790 5.980 5.690 5.910 627,862 +0.04(+0.68%)
Jan 26, 2026 5.850 6.150 5.740 5.870 863,143 +0.11(+1.91%)
Jan 23, 2026 5.720 5.770 5.590 5.760 375,891 +0.11(+1.95%)
Jan 22, 2026 5.670 5.780 5.630 5.650 434,368 -0.06(-1.05%)
Jan 21, 2026 5.580 5.860 5.580 5.710 442,614 +0.14(+2.51%)
Jan 20, 2026 5.540 5.690 5.480 5.570 467,285 -0.05(-0.89%)
Jan 19, 2026 5.620 5.680 5.540 5.620 250,251 +0.07(+1.26%)
Jan 16, 2026 5.530 5.580 5.390 5.550 482,835 +0.02(+0.36%)
Jan 15, 2026 5.650 5.670 5.510 5.530 411,033 -0.11(-1.95%)
Jan 14, 2026 5.700 5.710 5.550 5.640 535,810 +0.04(+0.71%)
Jan 13, 2026 5.420 5.660 5.400 5.600 532,694 +0.21(+3.90%)
Jan 12, 2026 5.390 5.410 5.330 5.390 550,977 +0.19(+3.65%)
Jan 09, 2026 5.110 5.250 5.050 5.200 466,982 +0.20(+4.00%)
Jan 08, 2026 5.100 5.120 4.970 5.000 305,742 -0.13(-2.53%)
Jan 07, 2026 5.080 5.220 4.950 5.130 334,584 +0.00(+0.00%)
Jan 06, 2026 5.200 5.270 5.090 5.130 370,990 +0.00(+0.00%)
Jan 05, 2026 5.000 5.130 4.880 5.130 684,137 +0.27(+5.56%)
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.