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 27, 2026 1.350 1.350 1.285 1.330 272,272 -0.02(-1.48%)
Feb 26, 2026 1.350 1.350 1.275 1.350 255,228 +0.00(+0.00%)
Feb 25, 2026 1.290 1.350 1.270 1.350 834,895 +0.06(+4.65%)
Feb 24, 2026 1.230 1.300 1.210 1.290 432,686 +0.05(+4.03%)
Feb 23, 2026 1.280 1.300 1.220 1.240 344,159 -0.03(-2.36%)
Feb 20, 2026 1.300 1.310 1.260 1.270 264,153 -0.06(-4.51%)
Feb 19, 2026 1.330 1.330 1.280 1.330 357,313 +0.01(+0.76%)
Feb 18, 2026 1.260 1.320 1.260 1.320 358,244 +0.04(+3.13%)
Feb 17, 2026 1.320 1.320 1.250 1.280 686,060 -0.01(-0.78%)
Feb 13, 2026 1.290 0 +0.03(+2.38%)
Feb 12, 2026 1.350 1.350 1.240 1.260 379,671 -0.06(-4.55%)
Feb 11, 2026 1.320 1.330 1.280 1.320 750,366 +0.00(+0.00%)
Feb 10, 2026 1.400 1.400 1.300 1.320 454,943 -0.03(-2.22%)
Feb 09, 2026 1.300 1.350 1.290 1.350 267,862 +0.08(+6.30%)
Feb 06, 2026 1.240 1.315 1.240 1.270 397,471 +0.02(+1.60%)
Feb 05, 2026 1.330 1.405 1.235 1.250 571,243 -0.11(-8.09%)
Feb 04, 2026 1.360 1.440 1.330 1.360 707,453 +0.02(+1.49%)
Feb 03, 2026 1.320 1.370 1.300 1.340 753,054 +0.06(+4.69%)
Feb 02, 2026 1.260 1.340 1.260 1.280 566,966 -0.06(-4.48%)
Jan 30, 2026 1.390 1.400 1.290 1.340 840,624 -0.06(-4.29%)
Jan 29, 2026 1.500 1.540 1.370 1.400 997,350 -0.10(-6.67%)
Jan 28, 2026 1.500 1.520 1.420 1.500 629,902 +0.00(+0.00%)
Jan 27, 2026 1.560 1.560 1.450 1.500 733,135 -0.06(-3.85%)
Jan 26, 2026 1.650 1.650 1.530 1.560 839,023 -0.04(-2.50%)
Jan 23, 2026 1.630 1.630 1.555 1.600 698,641 +0.02(+1.27%)
Jan 22, 2026 1.590 1.610 1.550 1.580 757,508 -0.04(-2.47%)
Jan 21, 2026 1.660 1.730 1.600 1.620 1,257,399 -0.01(-0.61%)
Jan 20, 2026 1.610 1.680 1.530 1.630 1,595,231 +0.05(+3.16%)
Jan 19, 2026 1.530 1.590 1.500 1.580 494,226 +0.06(+3.95%)
Jan 16, 2026 1.510 1.540 1.440 1.520 701,459 +0.01(+0.66%)
Jan 15, 2026 1.470 1.610 1.450 1.510 1,405,086 +0.00(+0.00%)
Jan 14, 2026 1.480 1.540 1.450 1.510 787,458 +0.01(+0.67%)
Jan 13, 2026 1.620 1.670 1.460 1.500 1,858,276 -0.05(-3.23%)
Jan 12, 2026 1.370 1.575 1.360 1.550 1,501,595 +0.23(+17.42%)
Jan 09, 2026 1.290 1.340 1.260 1.320 537,753 +0.05(+3.94%)
Jan 08, 2026 1.320 1.320 1.240 1.270 391,981 -0.05(-3.79%)
Jan 07, 2026 1.360 1.370 1.300 1.320 428,518 -0.04(-2.94%)
Jan 06, 2026 1.280 1.385 1.280 1.360 598,644 +0.05(+3.82%)
Jan 05, 2026 1.320 1.320 1.240 1.310 452,613 +0.02(+1.55%)
Jan 02, 2026 1.240 1.320 1.230 1.290 547,076 +0.04(+3.20%)
Dec 31, 2025 1.250 0 -0.01(-0.79%)
Dec 30, 2025 1.260 1.310 1.200 1.260 734,023 -0.01(-0.79%)
Dec 29, 2025 1.130 1.270 1.030 1.270 2,259,170 +0.14(+12.39%)
Dec 24, 2025 1.130 0 +0.03(+2.73%)
Dec 23, 2025 0.9800 1.100 0.9200 1.100 1,815,950 +0.12(+12.24%)
Dec 22, 2025 0.9800 1.020 0.9400 0.9800 1,122,510 +0.01(+1.03%)
Dec 19, 2025 0.9100 0.9700 0.8500 0.9700 810,718 +0.10(+11.49%)
Dec 18, 2025 0.7700 0.8700 0.7700 0.8700 644,505 +0.09(+11.54%)
Dec 17, 2025 0.8000 0.8000 0.7700 0.7800 586,402 +0.00(+0.00%)
Dec 16, 2025 0.8200 0.8200 0.7600 0.7800 873,717 -0.01(-1.27%)
Dec 15, 2025 0.8800 0.8800 0.7900 0.7900 994,994 -0.07(-8.14%)
Dec 12, 2025 0.8600 0.8900 0.8300 0.8600 858,841 +0.02(+2.38%)
Dec 11, 2025 0.8200 0.8800 0.7800 0.8400 840,250 +0.02(+2.44%)
Dec 10, 2025 0.9100 0.9100 0.8000 0.8200 1,539,940 -0.11(-11.83%)
Dec 09, 2025 0.9500 0.9700 0.9150 0.9300 439,297 +0.00(+0.00%)
Dec 08, 2025 1.010 1.010 0.9300 0.9300 239,504 -0.06(-6.06%)
Dec 05, 2025 1.010 1.010 0.9400 0.9900 347,254 +0.01(+1.02%)
Dec 04, 2025 0.9200 1.000 0.8900 0.9800 722,382 +0.08(+8.89%)
Dec 03, 2025 0.9500 0.9500 0.8800 0.9000 571,419 -0.06(-6.25%)
Dec 02, 2025 0.9500 0.9600 0.9100 0.9600 346,974 +0.03(+3.23%)
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.