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 2.220 2.220 2.120 2.160 371,728 -0.08(-3.57%)
Feb 23, 2026 2.350 2.390 2.210 2.240 257,749 -0.08(-3.45%)
Feb 20, 2026 2.310 2.340 2.240 2.320 453,292 +0.07(+3.11%)
Feb 19, 2026 2.330 2.330 2.230 2.250 179,884 -0.01(-0.44%)
Feb 18, 2026 2.350 2.380 2.250 2.260 541,752 -0.08(-3.42%)
Feb 17, 2026 2.360 2.510 2.260 2.340 1,417,767 +0.16(+7.34%)
Feb 13, 2026 2.180 0 +0.05(+2.35%)
Feb 12, 2026 2.340 2.340 2.130 2.130 478,280 -0.24(-10.13%)
Feb 11, 2026 2.400 2.450 2.270 2.370 250,247 +0.04(+1.72%)
Feb 10, 2026 2.300 2.340 2.240 2.330 280,278 +0.01(+0.43%)
Feb 09, 2026 2.280 2.400 2.270 2.320 738,779 +0.14(+6.42%)
Feb 06, 2026 2.100 2.270 2.100 2.180 601,947 +0.06(+2.83%)
Feb 05, 2026 2.260 2.290 2.040 2.120 515,894 -0.27(-11.30%)
Feb 04, 2026 2.660 2.660 2.330 2.390 493,479 -0.28(-10.49%)
Feb 03, 2026 2.610 2.730 2.440 2.670 757,029 +0.29(+12.18%)
Feb 02, 2026 2.200 2.470 2.200 2.380 908,366 +0.03(+1.28%)
Jan 30, 2026 2.350 2.510 2.280 2.350 926,537 -0.20(-7.84%)
Jan 29, 2026 2.780 2.790 2.420 2.550 965,448 -0.18(-6.59%)
Jan 28, 2026 2.800 2.880 2.650 2.730 679,423 -0.18(-6.19%)
Jan 27, 2026 2.860 2.920 2.680 2.910 810,460 +0.05(+1.75%)
Jan 26, 2026 3.100 3.250 2.770 2.860 1,383,682 -0.23(-7.44%)
Jan 23, 2026 2.750 3.090 2.690 3.090 1,484,824 +0.39(+14.44%)
Jan 22, 2026 2.710 2.820 2.530 2.700 1,054,776 +0.06(+2.27%)
Jan 21, 2026 2.900 2.930 2.510 2.640 1,737,351 -0.06(-2.22%)
Jan 20, 2026 3.230 3.250 2.620 2.700 1,833,562 -0.30(-10.00%)
Jan 19, 2026 2.770 3.130 2.770 3.000 1,781,370 +0.42(+16.28%)
Jan 16, 2026 2.500 2.630 2.410 2.580 1,223,126 +0.17(+7.05%)
Jan 15, 2026 2.320 2.510 2.240 2.410 1,134,223 +0.10(+4.33%)
Jan 14, 2026 2.240 2.340 2.220 2.310 1,107,375 +0.21(+10.00%)
Jan 13, 2026 2.110 2.140 2.020 2.100 804,512 +0.06(+2.94%)
Jan 12, 2026 2.170 2.190 1.980 2.040 1,217,662 +0.07(+3.55%)
Jan 09, 2026 1.950 2.100 1.920 1.970 1,442,368 +0.06(+3.14%)
Jan 08, 2026 1.800 1.910 1.680 1.910 1,122,068 +0.10(+5.52%)
Jan 07, 2026 1.780 1.810 1.740 1.810 872,693 -0.06(-3.21%)
Jan 06, 2026 1.920 1.920 1.780 1.870 560,233 +0.05(+2.75%)
Jan 05, 2026 1.920 1.950 1.700 1.820 2,773,958 +0.11(+6.43%)
Jan 02, 2026 1.770 1.800 1.660 1.710 316,625 +0.00(+0.00%)
Dec 31, 2025 1.710 0 -0.09(-5.00%)
Dec 30, 2025 1.780 1.820 1.710 1.800 447,093 +0.05(+2.86%)
Dec 29, 2025 1.780 1.780 1.650 1.750 620,901 -0.04(-2.23%)
Dec 24, 2025 1.790 0 -0.02(-1.10%)
Dec 23, 2025 1.690 1.825 1.660 1.810 1,395,522 +0.20(+12.42%)
Dec 22, 2025 1.620 1.700 1.600 1.610 1,367,357 +0.22(+15.83%)
Dec 19, 2025 1.730 1.780 1.250 1.390 2,862,685 -0.28(-16.77%)
Dec 18, 2025 1.480 1.700 1.430 1.670 2,368,318 +0.19(+12.84%)
Dec 17, 2025 1.550 1.550 1.460 1.480 440,742 -0.05(-3.27%)
Dec 16, 2025 1.580 1.590 1.520 1.530 236,223 -0.05(-3.16%)
Dec 15, 2025 1.530 1.590 1.480 1.580 413,092 +0.12(+8.22%)
Dec 12, 2025 1.550 1.550 1.430 1.460 546,451 -0.08(-5.19%)
Dec 11, 2025 1.560 1.590 1.510 1.540 838,803 +0.03(+1.99%)
Dec 10, 2025 1.480 1.540 1.400 1.510 344,815 +0.07(+4.86%)
Dec 09, 2025 1.450 1.470 1.390 1.440 383,473 +0.03(+2.13%)
Dec 08, 2025 1.480 1.490 1.380 1.410 419,202 -0.01(-0.70%)
Dec 05, 2025 1.320 1.430 1.320 1.420 261,955 +0.08(+5.97%)
Dec 04, 2025 1.350 1.360 1.320 1.340 178,637 +0.01(+0.75%)
Dec 03, 2025 1.310 1.360 1.260 1.330 604,998 +0.02(+1.53%)
Dec 02, 2025 1.290 1.310 1.200 1.310 241,052 +0.04(+3.15%)
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.