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 20, 2026 5.340 5.400 5.150 5.390 467,731 +0.14(+2.67%)
Feb 19, 2026 5.370 5.410 5.190 5.250 387,268 -0.15(-2.78%)
Feb 18, 2026 5.430 5.590 5.380 5.400 214,648 +0.04(+0.75%)
Feb 17, 2026 5.440 5.460 5.210 5.360 302,537 -0.16(-2.90%)
Feb 13, 2026 5.520 0 +0.14(+2.60%)
Feb 12, 2026 5.610 5.690 5.360 5.380 376,603 -0.24(-4.27%)
Feb 11, 2026 5.660 5.660 5.410 5.620 250,067 +0.01(+0.18%)
Feb 10, 2026 5.600 5.650 5.420 5.610 550,724 +0.01(+0.18%)
Feb 09, 2026 5.900 5.990 5.520 5.600 936,477 -0.69(-10.97%)
Feb 06, 2026 6.080 6.320 5.950 6.290 216,402 +0.36(+6.07%)
Feb 05, 2026 6.260 6.280 5.890 5.930 268,800 -0.48(-7.49%)
Feb 04, 2026 6.870 6.960 6.300 6.410 812,184 -0.07(-1.08%)
Feb 03, 2026 6.360 6.590 6.210 6.480 306,433 +0.43(+7.11%)
Feb 02, 2026 6.000 6.300 5.940 6.050 242,716 -0.15(-2.42%)
Jan 30, 2026 6.560 6.590 6.080 6.200 588,167 -0.71(-10.27%)
Jan 29, 2026 6.940 7.190 6.770 6.910 542,990 -0.13(-1.85%)
Jan 28, 2026 7.180 7.180 6.910 7.040 382,445 -0.07(-0.98%)
Jan 27, 2026 6.970 7.140 6.820 7.110 191,198 +0.00(+0.00%)
Jan 26, 2026 7.350 7.400 7.020 7.110 251,144 -0.09(-1.25%)
Jan 23, 2026 7.100 7.310 7.030 7.200 317,563 +0.21(+3.00%)
Jan 22, 2026 6.640 7.050 6.640 6.990 393,590 +0.71(+11.31%)
Jan 21, 2026 6.170 6.400 6.070 6.280 153,777 +0.18(+2.95%)
Jan 20, 2026 6.150 6.250 6.040 6.100 260,604 -0.20(-3.17%)
Jan 19, 2026 6.390 6.390 6.260 6.300 78,607 +0.00(+0.00%)
Jan 16, 2026 6.500 6.520 5.930 6.300 302,983 -0.32(-4.83%)
Jan 15, 2026 6.770 6.770 6.600 6.620 235,099 -0.18(-2.65%)
Jan 14, 2026 6.610 6.840 6.470 6.800 240,883 +0.17(+2.56%)
Jan 13, 2026 6.810 6.810 6.560 6.630 257,869 -0.07(-1.04%)
Jan 12, 2026 6.500 6.890 6.450 6.700 359,986 +0.55(+8.94%)
Jan 09, 2026 6.010 6.200 5.980 6.150 238,713 +0.05(+0.82%)
Jan 08, 2026 6.080 6.280 5.940 6.100 294,086 +0.15(+2.52%)
Jan 07, 2026 5.860 5.960 5.600 5.950 209,579 +0.04(+0.68%)
Jan 06, 2026 5.800 6.070 5.790 5.910 388,838 +0.25(+4.42%)
Jan 05, 2026 5.730 5.730 5.460 5.660 212,634 +0.12(+2.17%)
Jan 02, 2026 5.500 5.700 5.400 5.540 255,927 +0.14(+2.59%)
Dec 31, 2025 5.400 0 -0.05(-0.92%)
Dec 30, 2025 5.720 5.750 5.450 5.450 139,462 -0.26(-4.55%)
Dec 29, 2025 5.650 5.780 5.450 5.710 262,590 +0.26(+4.77%)
Dec 24, 2025 5.450 0 +0.00(+0.00%)
Dec 23, 2025 5.270 5.480 5.250 5.450 160,900 +0.24(+4.61%)
Dec 22, 2025 5.370 5.500 5.210 5.210 305,049 -0.09(-1.70%)
Dec 19, 2025 5.130 5.380 5.130 5.300 559,517 +0.53(+11.11%)
Dec 18, 2025 4.690 4.810 4.670 4.770 101,924 +0.08(+1.71%)
Dec 17, 2025 4.660 4.840 4.640 4.690 497,456 +0.17(+3.76%)
Dec 16, 2025 4.800 4.800 4.480 4.520 132,367 -0.34(-7.00%)
Dec 15, 2025 4.700 4.940 4.580 4.860 248,352 +0.29(+6.35%)
Dec 12, 2025 4.690 4.770 4.490 4.570 189,166 -0.09(-1.93%)
Dec 11, 2025 4.700 4.810 4.650 4.660 140,628 -0.14(-2.92%)
Dec 10, 2025 4.840 4.850 4.700 4.800 167,418 +0.11(+2.35%)
Dec 09, 2025 4.710 4.760 4.650 4.690 109,282 -0.10(-2.09%)
Dec 08, 2025 4.810 4.850 4.660 4.790 154,481 +0.12(+2.57%)
Dec 05, 2025 4.690 4.710 4.560 4.670 160,101 +0.10(+2.19%)
Dec 04, 2025 4.760 4.760 4.530 4.570 240,927 -0.12(-2.56%)
Dec 03, 2025 4.850 4.920 4.670 4.690 167,115 -0.20(-4.09%)
Dec 02, 2025 4.940 4.940 4.790 4.890 101,663 -0.02(-0.41%)
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.