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 24, 2026 2.370 2.380 2.280 2.300 81,811 -0.06(-2.54%)
Feb 23, 2026 2.250 2.420 2.250 2.360 360,884 +0.13(+6.07%)
Feb 20, 2026 2.180 2.230 2.100 2.225 125,479 +0.06(+3.01%)
Feb 19, 2026 2.100 2.160 2.090 2.160 121,708 +0.05(+2.37%)
Feb 18, 2026 2.080 2.145 2.070 2.110 122,548 +0.06(+2.93%)
Feb 17, 2026 2.120 2.125 2.000 2.050 213,307 -0.07(-3.30%)
Feb 13, 2026 2.120 0 +0.13(+6.53%)
Feb 12, 2026 2.180 2.190 1.990 1.990 248,176 -0.20(-9.13%)
Feb 11, 2026 2.150 2.230 2.120 2.190 118,287 +0.07(+3.30%)
Feb 10, 2026 2.130 2.180 2.060 2.120 200,259 +0.00(+0.00%)
Feb 09, 2026 2.060 2.170 2.000 2.120 337,831 +0.15(+7.61%)
Feb 06, 2026 1.920 2.070 1.920 1.970 364,807 +0.08(+4.23%)
Feb 05, 2026 1.990 2.000 1.880 1.890 450,426 -0.19(-9.13%)
Feb 04, 2026 2.120 2.180 2.000 2.080 180,052 -0.03(-1.42%)
Feb 03, 2026 2.220 2.220 2.090 2.110 261,997 +0.11(+5.50%)
Feb 02, 2026 2.040 2.110 1.980 2.000 286,865 -0.08(-3.85%)
Jan 30, 2026 2.050 2.170 1.970 2.080 567,358 -0.22(-9.57%)
Jan 29, 2026 2.430 2.560 2.200 2.300 617,911 -0.16(-6.50%)
Jan 28, 2026 2.370 2.490 2.350 2.460 636,320 +0.16(+6.96%)
Jan 27, 2026 2.230 2.300 2.100 2.300 309,155 +0.10(+4.55%)
Jan 26, 2026 2.240 2.330 2.170 2.200 488,318 +0.03(+1.38%)
Jan 23, 2026 2.180 2.190 2.060 2.170 192,982 -0.01(-0.46%)
Jan 22, 2026 2.160 2.190 2.050 2.180 273,348 +0.18(+9.00%)
Jan 21, 2026 2.000 2.010 1.940 2.000 532,334 +0.05(+2.56%)
Jan 20, 2026 1.910 2.000 1.910 1.950 333,857 +0.05(+2.63%)
Jan 19, 2026 1.860 1.910 1.810 1.900 197,080 +0.06(+3.26%)
Jan 16, 2026 1.830 1.850 1.790 1.840 81,596 +0.00(+0.00%)
Jan 15, 2026 1.880 1.880 1.825 1.840 52,388 -0.04(-2.13%)
Jan 14, 2026 1.850 1.880 1.830 1.880 151,820 +0.06(+3.30%)
Jan 13, 2026 1.810 1.850 1.790 1.820 230,651 +0.01(+0.55%)
Jan 12, 2026 1.780 1.850 1.770 1.810 205,436 +0.07(+4.02%)
Jan 09, 2026 1.760 1.800 1.700 1.740 247,082 +0.03(+1.75%)
Jan 08, 2026 1.750 1.750 1.690 1.710 177,620 -0.02(-1.16%)
Jan 07, 2026 1.780 1.790 1.720 1.730 171,081 -0.04(-2.26%)
Jan 06, 2026 1.720 1.800 1.720 1.770 352,217 +0.07(+4.12%)
Jan 05, 2026 1.640 1.750 1.640 1.700 261,926 +0.08(+4.94%)
Jan 02, 2026 1.630 1.630 1.550 1.620 139,648 +0.07(+4.52%)
Dec 31, 2025 1.550 0 -0.04(-2.82%)
Dec 30, 2025 1.630 1.720 1.580 1.595 97,748 +0.02(+1.59%)
Dec 29, 2025 1.660 1.700 1.550 1.570 216,993 -0.08(-4.85%)
Dec 24, 2025 1.650 0 -0.06(-3.51%)
Dec 23, 2025 1.710 1.760 1.705 1.710 164,928 +0.05(+3.01%)
Dec 22, 2025 1.670 1.760 1.660 1.660 205,437 +0.03(+1.84%)
Dec 19, 2025 1.610 1.670 1.590 1.630 179,375 +0.03(+2.19%)
Dec 18, 2025 1.710 1.710 1.590 1.595 117,029 -0.07(-4.49%)
Dec 17, 2025 1.640 1.690 1.620 1.670 104,724 +0.05(+3.09%)
Dec 16, 2025 1.690 1.690 1.595 1.620 76,631 -0.03(-1.82%)
Dec 15, 2025 1.750 1.750 1.620 1.650 154,004 -0.06(-3.51%)
Dec 12, 2025 1.770 1.770 1.660 1.710 81,648 +0.01(+0.59%)
Dec 11, 2025 1.730 1.790 1.690 1.700 173,298 +0.00(+0.00%)
Dec 10, 2025 1.700 1.710 1.630 1.700 113,366 +0.01(+0.59%)
Dec 09, 2025 1.630 1.720 1.610 1.690 121,467 +0.06(+3.68%)
Dec 08, 2025 1.650 1.650 1.600 1.630 107,403 +0.00(+0.00%)
Dec 05, 2025 1.700 1.730 1.625 1.630 134,367 -0.05(-2.98%)
Dec 04, 2025 1.640 1.700 1.610 1.680 96,444 +0.02(+1.20%)
Dec 03, 2025 1.590 1.730 1.590 1.660 210,272 +0.11(+7.10%)
Dec 02, 2025 1.600 1.625 1.510 1.550 205,784 +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.