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 13, 2026 5.270 5.360 4.990 5.010 294,044 -0.10(-1.96%)
Feb 12, 2026 5.470 5.650 5.080 5.110 324,879 -0.33(-6.07%)
Feb 11, 2026 5.390 5.540 5.340 5.440 239,842 +0.11(+2.06%)
Feb 10, 2026 5.320 5.410 5.220 5.330 152,407 +0.02(+0.38%)
Feb 09, 2026 5.000 5.350 5.000 5.310 251,148 +0.37(+7.49%)
Feb 06, 2026 4.610 4.970 4.600 4.940 121,253 +0.33(+7.16%)
Feb 05, 2026 4.930 4.930 4.590 4.610 274,146 -0.44(-8.71%)
Feb 04, 2026 4.870 5.120 4.850 5.050 174,158 +0.23(+4.77%)
Feb 03, 2026 4.880 4.900 4.660 4.820 223,944 +0.21(+4.56%)
Feb 02, 2026 4.610 4.680 4.440 4.610 174,422 +0.02(+0.44%)
Jan 30, 2026 4.900 4.980 4.470 4.590 528,891 -0.61(-11.73%)
Jan 29, 2026 5.300 5.320 4.850 5.200 465,994 -0.02(-0.38%)
Jan 28, 2026 5.400 5.600 5.180 5.220 412,276 +0.09(+1.75%)
Jan 27, 2026 4.940 5.170 4.850 5.130 685,477 -0.17(-3.21%)
Jan 26, 2026 5.500 5.640 5.290 5.300 310,893 +0.04(+0.76%)
Jan 23, 2026 5.300 5.510 5.220 5.260 353,302 -0.05(-0.94%)
Jan 22, 2026 5.050 5.400 5.050 5.310 401,408 +0.32(+6.41%)
Jan 21, 2026 5.200 5.250 4.915 4.990 258,103 -0.11(-2.16%)
Jan 20, 2026 5.050 5.160 4.980 5.100 127,746 +0.13(+2.62%)
Jan 19, 2026 4.990 5.010 4.950 4.970 54,783 +0.15(+3.11%)
Jan 16, 2026 4.890 4.890 4.700 4.820 117,375 -0.05(-1.03%)
Jan 15, 2026 4.970 4.970 4.870 4.870 65,409 -0.18(-3.56%)
Jan 14, 2026 5.250 5.250 5.000 5.050 92,184 -0.03(-0.59%)
Jan 13, 2026 5.240 5.300 4.960 5.080 184,600 -0.09(-1.74%)
Jan 12, 2026 5.120 5.250 5.090 5.170 165,893 +0.24(+4.87%)
Jan 09, 2026 4.970 5.060 4.900 4.930 58,985 +0.02(+0.41%)
Jan 08, 2026 4.780 4.960 4.730 4.910 54,372 -0.01(-0.20%)
Jan 07, 2026 4.920 4.970 4.720 4.920 84,330 -0.03(-0.61%)
Jan 06, 2026 4.890 4.980 4.850 4.950 76,832 +0.06(+1.23%)
Jan 05, 2026 4.830 5.150 4.830 4.890 110,909 +0.07(+1.45%)
Jan 02, 2026 4.770 4.930 4.620 4.820 119,455 +0.17(+3.66%)
Dec 31, 2025 4.650 0 -0.22(-4.52%)
Dec 30, 2025 4.950 4.990 4.870 4.870 94,673 +0.03(+0.62%)
Dec 29, 2025 4.900 4.900 4.660 4.840 105,633 -0.16(-3.20%)
Dec 24, 2025 5.000 0 +0.04(+0.81%)
Dec 23, 2025 4.950 5.080 4.850 4.960 75,446 -0.11(-2.17%)
Dec 22, 2025 5.290 5.450 4.980 5.070 157,209 -0.11(-2.12%)
Dec 19, 2025 5.140 5.290 5.140 5.180 37,879 +0.03(+0.58%)
Dec 18, 2025 5.100 5.150 4.980 5.150 39,142 +0.10(+1.98%)
Dec 17, 2025 5.100 5.260 5.000 5.050 64,314 +0.02(+0.40%)
Dec 16, 2025 5.330 5.360 4.960 5.030 94,089 -0.19(-3.64%)
Dec 15, 2025 5.650 5.700 5.220 5.220 136,385 -0.36(-6.45%)
Dec 12, 2025 5.640 5.780 5.390 5.580 244,309 +0.05(+0.90%)
Dec 11, 2025 5.130 5.600 5.120 5.530 136,320 +0.43(+8.43%)
Dec 10, 2025 5.000 5.150 4.940 5.100 63,093 +0.00(+0.00%)
Dec 09, 2025 4.930 5.100 4.890 5.100 431,674 +0.18(+3.66%)
Dec 08, 2025 5.060 5.060 4.910 4.920 54,210 -0.10(-1.99%)
Dec 05, 2025 4.920 5.080 4.910 5.020 47,920 +0.07(+1.41%)
Dec 04, 2025 4.830 5.040 4.830 4.950 75,750 +0.06(+1.23%)
Dec 03, 2025 4.720 4.920 4.720 4.890 37,652 +0.09(+1.87%)
Dec 02, 2025 4.810 4.900 4.730 4.800 26,963 -0.09(-1.84%)
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.