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 1.370 1.380 1.310 1.380 15,300 +0.03(+2.22%)
Feb 26, 2026 1.280 1.370 1.280 1.350 20,050 -0.19(-12.34%)
Feb 25, 2026 1.550 1.550 1.470 1.540 18,900 -0.11(-6.67%)
Feb 24, 2026 1.500 1.650 1.500 1.650 15,500 +0.10(+6.45%)
Feb 23, 2026 1.640 1.650 1.540 1.550 10,501 -0.03(-1.90%)
Feb 20, 2026 1.500 1.580 1.500 1.580 63,700 +0.03(+1.94%)
Feb 19, 2026 1.450 1.560 1.450 1.550 59,400 +0.15(+10.71%)
Feb 18, 2026 1.300 1.450 1.280 1.400 44,600 +0.08(+6.06%)
Feb 17, 2026 1.350 1.350 1.210 1.320 5,700 -0.03(-2.22%)
Feb 13, 2026 1.350 0 +0.10(+8.00%)
Feb 12, 2026 1.400 1.400 1.160 1.250 45,300 -0.20(-13.79%)
Feb 11, 2026 1.370 1.450 1.330 1.450 100,800 +0.10(+7.41%)
Feb 10, 2026 1.350 1.360 1.350 1.350 405,400 -0.03(-2.17%)
Feb 09, 2026 1.240 1.380 1.240 1.380 182,903 +0.19(+15.97%)
Feb 06, 2026 1.180 1.190 1.130 1.190 2,900 +0.12(+11.21%)
Feb 05, 2026 1.160 1.160 1.070 1.070 26,250 -0.16(-13.01%)
Feb 04, 2026 1.310 1.310 1.200 1.230 13,200 -0.06(-4.65%)
Feb 03, 2026 1.350 1.350 1.290 1.290 4,500 +0.05(+4.03%)
Feb 02, 2026 1.200 1.240 1.190 1.240 13,000 +0.00(+0.00%)
Jan 30, 2026 1.350 1.350 1.180 1.240 35,823 -0.18(-12.68%)
Jan 29, 2026 1.550 1.550 1.290 1.420 14,900 -0.07(-4.70%)
Jan 28, 2026 1.540 1.550 1.430 1.490 51,567 -0.06(-3.87%)
Jan 27, 2026 1.330 1.550 1.330 1.550 34,200 +0.25(+19.23%)
Jan 26, 2026 1.400 1.490 1.290 1.300 69,650 -0.07(-5.11%)
Jan 23, 2026 1.300 1.390 1.280 1.370 84,000 +0.08(+6.20%)
Jan 22, 2026 1.260 1.320 1.250 1.290 16,800 +0.11(+9.32%)
Jan 21, 2026 1.260 1.260 1.170 1.180 13,550 -0.05(-4.07%)
Jan 20, 2026 1.070 1.230 1.070 1.230 5,305 +0.11(+9.82%)
Jan 19, 2026 1.150 1.170 1.050 1.120 32,715 -0.06(-5.08%)
Jan 16, 2026 1.200 1.200 1.120 1.180 9,505 -0.06(-4.84%)
Jan 15, 2026 1.160 1.240 1.160 1.240 2,800 +0.00(+0.00%)
Jan 14, 2026 1.180 1.240 1.180 1.240 10,300 +0.06(+5.08%)
Jan 13, 2026 1.250 1.260 1.170 1.180 6,600 -0.07(-5.60%)
Jan 12, 2026 1.300 1.300 1.160 1.250 42,450 +0.05(+4.17%)
Jan 09, 2026 1.050 1.200 1.050 1.200 7,520 +0.20(+20.00%)
Jan 08, 2026 0.9200 1.010 0.8800 1.000 50,066 +0.10(+11.11%)
Jan 07, 2026 0.8600 0.9100 0.8500 0.9000 27,500 +0.03(+3.45%)
Jan 06, 2026 0.8700 0.8700 0.8600 0.8700 8,700 -0.02(-2.25%)
Jan 05, 2026 0.8800 0.8900 0.8800 0.8900 5,000 +0.02(+2.30%)
Jan 02, 2026 0.8800 0.8800 0.8000 0.8700 12,500 +0.02(+2.35%)
Dec 31, 2025 0.8500 0 -0.01(-1.16%)
Dec 30, 2025 0.8000 0.8700 0.8000 0.8600 5,600 +0.01(+1.18%)
Dec 29, 2025 0.8600 0.8600 0.7900 0.8500 2,100 +0.00(+0.00%)
Dec 24, 2025 0.8500 0 +0.00(+0.00%)
Dec 23, 2025 0.7600 0.8500 0.7600 0.8500 19,000 +0.03(+3.66%)
Dec 22, 2025 0.7900 0.8500 0.7500 0.8200 33,500 +0.12(+17.14%)
Dec 18, 2025 0.7000 0 -0.04(-5.41%)
Dec 17, 2025 0.7300 0.8000 0.7300 0.7400 6,000 -0.10(-11.90%)
Dec 16, 2025 0.8900 0.8900 0.7500 0.8400 36,800 -0.02(-2.33%)
Dec 15, 2025 0.8800 0.8800 0.8300 0.8600 6,600 -0.05(-5.49%)
Dec 12, 2025 0.9300 0.9400 0.8600 0.9100 9,500 +0.01(+1.11%)
Dec 11, 2025 0.8400 0.9000 0.7800 0.9000 145,000 +0.04(+4.65%)
Dec 10, 2025 0.8000 0.8600 0.7700 0.8600 14,000 -0.03(-3.37%)
Dec 09, 2025 0.8800 0.8900 0.8000 0.8900 5,400 +0.06(+7.23%)
Dec 08, 2025 0.8300 0.8300 0.8300 0.8300 1,500 -0.04(-4.60%)
Dec 05, 2025 0.8900 0.8900 0.8700 0.8700 3,000 +0.00(+0.00%)
Dec 04, 2025 0.8700 0.8700 0.8700 0.8700 500 -0.02(-2.25%)
Dec 03, 2025 0.8800 0.8900 0.8600 0.8900 55,000 +0.02(+2.30%)
Dec 02, 2025 0.8600 0.8700 0.8400 0.8700 6,000 +0.02(+2.35%)
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.