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 18, 2026 2.780 2.880 2.720 2.840 643,870 +0.13(+4.80%)
Feb 17, 2026 2.720 2.770 2.560 2.710 532,673 -0.07(-2.52%)
Feb 13, 2026 2.780 0 +0.19(+7.34%)
Feb 12, 2026 2.850 2.850 2.550 2.590 435,089 -0.26(-9.12%)
Feb 11, 2026 2.810 2.940 2.800 2.850 471,035 +0.01(+0.35%)
Feb 10, 2026 2.790 2.940 2.740 2.840 900,206 +0.06(+2.16%)
Feb 09, 2026 2.840 2.900 2.750 2.780 362,894 -0.02(-0.71%)
Feb 06, 2026 2.520 2.840 2.510 2.800 530,478 +0.30(+12.00%)
Feb 05, 2026 2.590 2.640 2.440 2.500 485,000 -0.17(-6.37%)
Feb 04, 2026 3.000 3.080 2.670 2.670 766,911 -0.24(-8.25%)
Feb 03, 2026 2.800 2.970 2.760 2.910 992,079 +0.26(+9.81%)
Feb 02, 2026 2.730 2.870 2.590 2.650 516,857 -0.16(-5.69%)
Jan 30, 2026 2.710 2.850 2.680 2.810 1,163,468 -0.14(-4.75%)
Jan 29, 2026 3.230 3.250 2.860 2.950 475,576 -0.21(-6.65%)
Jan 28, 2026 3.220 3.270 3.100 3.160 590,676 +0.00(+0.00%)
Jan 27, 2026 3.100 3.175 2.940 3.160 538,632 +0.06(+1.94%)
Jan 26, 2026 3.020 3.240 3.015 3.100 836,535 +0.14(+4.73%)
Jan 23, 2026 3.050 3.060 2.880 2.960 370,202 +0.01(+0.34%)
Jan 22, 2026 2.890 3.020 2.870 2.950 616,962 +0.05(+1.72%)
Jan 21, 2026 2.850 3.030 2.830 2.900 897,440 +0.05(+1.75%)
Jan 20, 2026 2.700 2.850 2.660 2.850 491,739 +0.19(+7.14%)
Jan 19, 2026 2.800 2.860 2.660 2.660 282,579 -0.09(-3.27%)
Jan 16, 2026 2.800 2.830 2.675 2.750 352,569 -0.09(-3.17%)
Jan 15, 2026 2.700 2.890 2.640 2.840 676,924 +0.14(+5.19%)
Jan 14, 2026 2.550 2.700 2.550 2.700 335,952 +0.10(+3.85%)
Jan 13, 2026 2.660 2.695 2.570 2.600 569,797 -0.06(-2.26%)
Jan 12, 2026 2.500 2.660 2.450 2.660 694,837 +0.19(+7.69%)
Jan 09, 2026 2.450 2.470 2.410 2.470 280,195 +0.02(+0.82%)
Jan 08, 2026 2.420 2.450 2.360 2.450 146,894 -0.01(-0.41%)
Jan 07, 2026 2.340 2.460 2.280 2.460 336,684 +0.10(+4.24%)
Jan 06, 2026 2.270 2.440 2.260 2.360 404,196 +0.10(+4.42%)
Jan 05, 2026 2.200 2.335 2.200 2.260 536,036 +0.06(+2.73%)
Jan 02, 2026 2.230 2.230 2.115 2.200 184,931 +0.01(+0.46%)
Dec 31, 2025 2.190 0 -0.01(-0.45%)
Dec 30, 2025 2.240 2.250 2.130 2.200 287,902 -0.02(-0.90%)
Dec 29, 2025 2.320 2.340 2.215 2.220 341,117 -0.10(-4.31%)
Dec 24, 2025 2.320 0 -0.04(-1.69%)
Dec 23, 2025 2.400 2.410 2.320 2.360 231,339 -0.03(-1.26%)
Dec 22, 2025 2.300 2.390 2.295 2.390 353,992 +0.09(+3.91%)
Dec 19, 2025 2.230 2.300 2.230 2.300 147,134 +0.05(+2.22%)
Dec 18, 2025 2.270 2.275 2.210 2.250 194,229 +0.00(+0.00%)
Dec 17, 2025 2.250 2.300 2.220 2.250 147,165 +0.02(+0.90%)
Dec 16, 2025 2.230 2.260 2.165 2.230 88,759 +0.01(+0.45%)
Dec 15, 2025 2.350 2.360 2.220 2.220 143,518 -0.13(-5.53%)
Dec 12, 2025 2.270 2.410 2.270 2.350 1,310,871 +0.09(+3.98%)
Dec 11, 2025 2.220 2.295 2.170 2.260 523,153 +0.03(+1.35%)
Dec 10, 2025 2.120 2.240 2.100 2.230 894,587 +0.10(+4.69%)
Dec 09, 2025 2.010 2.140 2.010 2.130 236,462 +0.13(+6.50%)
Dec 08, 2025 2.180 2.200 2.000 2.000 447,967 -0.15(-6.98%)
Dec 05, 2025 2.280 2.290 2.115 2.150 533,771 -0.08(-3.59%)
Dec 04, 2025 2.250 2.350 2.210 2.230 552,301 -0.04(-1.76%)
Dec 03, 2025 2.250 2.310 2.160 2.270 424,398 +0.04(+1.79%)
Dec 02, 2025 2.230 2.250 2.160 2.230 404,579 -0.02(-0.89%)
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.