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 1.170 1.250 1.170 1.230 168,681 +0.02(+1.65%)
Feb 19, 2026 1.170 1.220 1.170 1.210 170,472 +0.03(+2.54%)
Feb 18, 2026 1.200 1.210 1.160 1.180 152,724 +0.03(+2.61%)
Feb 17, 2026 1.200 1.230 1.100 1.150 779,885 -0.11(-8.73%)
Feb 13, 2026 1.260 0 +0.08(+6.78%)
Feb 12, 2026 1.240 1.270 1.170 1.180 1,250,822 -0.03(-2.48%)
Feb 11, 2026 1.220 1.230 1.180 1.210 432,732 +0.03(+2.54%)
Feb 10, 2026 1.220 1.220 1.170 1.180 365,308 -0.01(-0.84%)
Feb 09, 2026 1.100 1.190 1.080 1.190 408,017 +0.14(+13.33%)
Feb 06, 2026 1.080 1.080 1.030 1.050 174,901 +0.03(+2.94%)
Feb 05, 2026 1.100 1.100 1.005 1.020 323,366 -0.10(-8.93%)
Feb 04, 2026 1.120 1.160 1.070 1.120 397,178 +0.00(+0.00%)
Feb 03, 2026 1.120 1.150 1.090 1.120 446,383 +0.05(+4.67%)
Feb 02, 2026 1.090 1.120 1.030 1.070 411,440 -0.02(-1.83%)
Jan 30, 2026 1.070 1.130 1.060 1.090 547,342 -0.07(-6.03%)
Jan 29, 2026 1.200 1.240 1.135 1.160 1,071,816 -0.04(-3.33%)
Jan 28, 2026 1.060 1.200 1.050 1.200 2,760,597 +0.14(+13.21%)
Jan 27, 2026 1.120 1.120 1.060 1.060 2,535,452 -0.04(-3.64%)
Jan 26, 2026 1.150 1.170 1.080 1.100 1,083,271 -0.04(-3.51%)
Jan 23, 2026 1.160 1.160 1.110 1.140 960,616 -0.03(-2.56%)
Jan 22, 2026 1.150 1.170 1.120 1.170 557,755 +0.05(+4.46%)
Jan 21, 2026 1.170 1.200 1.120 1.120 768,368 -0.05(-4.27%)
Jan 20, 2026 1.180 1.250 1.140 1.170 2,016,250 +0.00(+0.00%)
Jan 19, 2026 1.200 1.240 1.170 1.170 415,709 -0.03(-2.50%)
Jan 16, 2026 1.130 1.220 1.130 1.200 1,048,989 +0.03(+2.56%)
Jan 15, 2026 1.160 1.170 1.130 1.170 1,130,323 +0.01(+0.86%)
Jan 14, 2026 1.030 1.160 1.020 1.160 1,131,239 +0.11(+10.48%)
Jan 13, 2026 1.030 1.050 1.020 1.050 680,264 +0.01(+0.96%)
Jan 12, 2026 1.010 1.060 1.010 1.040 743,155 +0.03(+2.97%)
Jan 09, 2026 1.030 1.050 1.000 1.010 609,403 -0.02(-1.94%)
Jan 08, 2026 1.020 1.050 1.010 1.030 474,404 -0.03(-2.83%)
Jan 07, 2026 1.050 1.080 1.020 1.060 391,492 -0.01(-0.93%)
Jan 06, 2026 1.060 1.100 1.040 1.070 132,093 +0.04(+3.88%)
Jan 05, 2026 1.050 1.100 1.010 1.030 304,440 -0.02(-1.90%)
Jan 02, 2026 1.060 1.105 1.030 1.050 289,764 +0.00(+0.00%)
Dec 31, 2025 1.050 0 -0.01(-0.94%)
Dec 30, 2025 1.050 1.070 1.020 1.060 297,490 +0.03(+2.91%)
Dec 29, 2025 1.060 1.080 1.010 1.030 496,564 -0.04(-4.19%)
Dec 24, 2025 1.075 0 -0.03(-2.27%)
Dec 23, 2025 1.100 1.110 1.075 1.100 234,191 -0.01(-0.90%)
Dec 22, 2025 1.180 1.190 1.100 1.110 436,384 -0.00(-0.45%)
Dec 19, 2025 1.120 1.150 1.100 1.115 169,673 -0.01(-0.45%)
Dec 18, 2025 1.120 1.150 1.090 1.120 213,177 +0.00(+0.00%)
Dec 17, 2025 1.150 1.160 1.110 1.120 150,434 -0.01(-0.88%)
Dec 16, 2025 1.180 1.180 1.100 1.130 123,450 -0.07(-5.83%)
Dec 15, 2025 1.100 1.200 1.090 1.200 477,774 +0.08(+7.14%)
Dec 12, 2025 1.150 1.150 1.080 1.120 475,523 +0.02(+1.36%)
Dec 11, 2025 1.150 1.160 1.105 1.105 526,756 -0.01(-0.45%)
Dec 10, 2025 1.150 1.170 1.110 1.110 591,080 +0.01(+0.91%)
Dec 09, 2025 1.100 1.170 1.080 1.100 366,105 +0.01(+0.92%)
Dec 08, 2025 1.090 1.110 1.070 1.090 255,345 +0.01(+0.93%)
Dec 05, 2025 1.120 1.140 1.070 1.080 122,985 -0.03(-2.70%)
Dec 04, 2025 1.140 1.150 1.100 1.110 228,010 -0.02(-1.77%)
Dec 03, 2025 1.140 1.170 1.130 1.130 182,228 -0.02(-1.74%)
Dec 02, 2025 1.120 1.150 1.070 1.150 361,577 +0.02(+1.77%)
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.