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 2.460 2.520 2.400 2.520 25,863 +0.07(+2.86%)
Feb 19, 2026 2.490 2.490 2.450 2.450 1,500 -0.04(-1.61%)
Feb 18, 2026 2.460 2.520 2.440 2.490 21,071 +0.11(+4.62%)
Feb 17, 2026 2.450 2.500 2.380 2.380 36,500 -0.07(-2.86%)
Feb 13, 2026 2.450 0 +0.02(+0.82%)
Feb 12, 2026 2.680 2.680 2.430 2.430 41,351 -0.25(-9.33%)
Feb 11, 2026 2.610 2.740 2.610 2.680 5,956 +0.01(+0.37%)
Feb 10, 2026 2.590 2.690 2.545 2.670 16,276 +0.08(+3.29%)
Feb 09, 2026 2.500 2.660 2.440 2.585 31,285 +0.08(+3.40%)
Feb 06, 2026 2.510 2.640 2.440 2.500 64,570 -0.10(-3.85%)
Feb 05, 2026 2.610 2.650 2.250 2.600 177,317 -0.31(-10.65%)
Feb 04, 2026 3.020 3.030 2.840 2.910 28,492 -0.08(-2.68%)
Feb 03, 2026 3.000 3.080 2.900 2.990 73,108 +0.07(+2.40%)
Feb 02, 2026 2.780 2.920 2.780 2.920 52,457 +0.12(+4.29%)
Jan 30, 2026 2.900 2.970 2.730 2.800 81,418 -0.22(-7.28%)
Jan 29, 2026 3.090 3.100 2.990 3.020 64,613 -0.02(-0.66%)
Jan 28, 2026 3.250 3.250 3.040 3.040 98,500 -0.25(-7.60%)
Jan 27, 2026 3.420 3.490 3.230 3.290 65,476 -0.16(-4.64%)
Jan 26, 2026 3.430 3.590 3.420 3.450 62,928 +0.06(+1.77%)
Jan 23, 2026 3.290 3.390 3.290 3.390 13,227 +0.08(+2.42%)
Jan 22, 2026 3.200 3.350 3.150 3.310 18,029 +0.12(+3.76%)
Jan 21, 2026 3.340 3.340 3.160 3.190 24,475 -0.08(-2.45%)
Jan 20, 2026 3.240 3.330 3.100 3.270 37,837 +0.04(+1.24%)
Jan 19, 2026 3.240 3.250 3.060 3.230 20,230 +0.07(+2.22%)
Jan 16, 2026 3.200 3.210 3.000 3.160 32,765 -0.14(-4.24%)
Jan 15, 2026 3.110 3.400 3.090 3.300 64,917 +0.21(+6.80%)
Jan 14, 2026 3.030 3.150 2.970 3.090 100,908 +0.05(+1.64%)
Jan 13, 2026 2.910 3.060 2.900 3.040 53,635 +0.06(+2.01%)
Jan 12, 2026 2.850 3.090 2.850 2.980 55,280 +0.15(+5.30%)
Jan 09, 2026 2.720 2.850 2.650 2.830 61,184 +0.12(+4.43%)
Jan 08, 2026 2.530 2.750 2.520 2.710 52,204 +0.19(+7.54%)
Jan 07, 2026 2.460 2.520 2.460 2.520 50,371 +0.03(+1.20%)
Jan 06, 2026 2.550 2.550 2.450 2.490 59,479 -0.01(-0.40%)
Jan 05, 2026 2.490 2.520 2.490 2.500 58,028 +0.01(+0.40%)
Jan 02, 2026 2.640 2.640 2.480 2.490 52,365 -0.14(-5.32%)
Dec 31, 2025 2.630 0 -0.12(-4.36%)
Dec 30, 2025 2.790 2.840 2.750 2.750 44,456 +0.00(+0.00%)
Dec 29, 2025 2.750 2.840 2.710 2.750 69,257 +0.10(+3.97%)
Dec 24, 2025 2.645 0 +0.04(+1.73%)
Dec 23, 2025 2.690 2.700 2.600 2.600 20,590 -0.06(-2.26%)
Dec 22, 2025 2.690 2.700 2.630 2.660 37,780 -0.04(-1.48%)
Dec 19, 2025 2.690 2.760 2.620 2.700 19,734 -0.05(-1.82%)
Dec 18, 2025 2.810 2.810 2.710 2.750 28,557 -0.09(-3.17%)
Dec 17, 2025 2.710 2.840 2.650 2.840 74,812 +0.12(+4.41%)
Dec 16, 2025 2.500 2.770 2.480 2.720 147,332 +0.22(+8.80%)
Dec 15, 2025 2.320 2.500 2.320 2.500 55,337 +0.18(+7.76%)
Dec 12, 2025 2.290 2.320 2.210 2.320 41,487 +0.17(+7.91%)
Dec 11, 2025 2.190 2.320 2.150 2.150 83,822 +0.01(+0.47%)
Dec 10, 2025 2.130 2.150 2.130 2.140 1,424 +0.01(+0.47%)
Dec 09, 2025 2.110 2.170 2.060 2.130 24,414 +0.02(+0.95%)
Dec 08, 2025 2.150 2.150 2.110 2.110 1,539 -0.02(-0.94%)
Dec 05, 2025 2.130 2.180 2.110 2.130 6,315 +0.01(+0.47%)
Dec 04, 2025 2.230 2.230 2.120 2.120 8,325 -0.03(-1.40%)
Dec 03, 2025 2.100 2.150 2.050 2.150 15,319 +0.05(+2.38%)
Dec 02, 2025 2.100 2.100 2.060 2.100 16,090 +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.