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 26, 2026 6.500 6.560 6.230 6.320 581,795 -0.14(-2.17%)
Feb 25, 2026 6.700 6.730 6.420 6.460 224,925 -0.05(-0.77%)
Feb 24, 2026 6.300 6.660 6.170 6.510 298,933 +0.37(+6.03%)
Feb 23, 2026 5.900 6.200 5.880 6.140 471,291 +0.22(+3.72%)
Feb 20, 2026 5.810 5.980 5.770 5.920 241,280 +0.11(+1.89%)
Feb 19, 2026 5.670 5.870 5.570 5.810 218,011 +0.06(+1.04%)
Feb 18, 2026 5.620 5.810 5.600 5.750 182,668 +0.25(+4.55%)
Feb 17, 2026 5.510 5.620 5.340 5.500 301,214 -0.08(-1.43%)
Feb 13, 2026 5.580 0 +0.12(+2.20%)
Feb 12, 2026 5.620 5.720 5.350 5.460 159,191 -0.26(-4.55%)
Feb 11, 2026 5.710 5.870 5.570 5.720 85,238 +0.08(+1.42%)
Feb 10, 2026 5.940 5.940 5.630 5.640 159,182 -0.26(-4.41%)
Feb 09, 2026 5.950 5.980 5.800 5.900 105,556 -0.06(-1.01%)
Feb 06, 2026 5.560 6.010 5.560 5.960 235,089 +0.58(+10.78%)
Feb 05, 2026 5.830 5.840 5.380 5.380 236,931 -0.51(-8.66%)
Feb 04, 2026 6.330 6.370 5.810 5.890 231,829 -0.51(-7.97%)
Feb 03, 2026 6.090 6.500 6.090 6.400 379,832 +0.36(+5.96%)
Feb 02, 2026 6.100 6.270 6.000 6.040 330,554 +0.14(+2.37%)
Jan 30, 2026 6.160 6.290 5.790 5.900 823,213 -0.55(-8.53%)
Jan 29, 2026 7.340 7.340 6.450 6.450 947,776 -1.08(-14.34%)
Jan 28, 2026 7.870 7.870 7.130 7.530 441,586 -0.05(-0.66%)
Jan 27, 2026 7.520 7.580 7.250 7.580 242,283 +0.42(+5.87%)
Jan 26, 2026 8.050 8.180 7.120 7.160 540,334 -0.56(-7.25%)
Jan 23, 2026 7.160 7.740 7.000 7.720 583,950 +0.61(+8.58%)
Jan 22, 2026 6.850 7.180 6.850 7.110 305,033 +0.26(+3.80%)
Jan 21, 2026 6.730 6.960 6.650 6.850 169,170 +0.15(+2.24%)
Jan 20, 2026 6.800 7.000 6.570 6.700 527,501 -0.18(-2.62%)
Jan 19, 2026 6.850 6.950 6.800 6.880 68,514 -0.15(-2.13%)
Jan 16, 2026 7.100 7.100 6.800 7.030 156,077 -0.06(-0.85%)
Jan 15, 2026 7.300 7.330 7.020 7.090 194,639 -0.20(-2.74%)
Jan 14, 2026 7.380 7.470 7.000 7.290 365,626 -0.06(-0.82%)
Jan 13, 2026 7.350 7.470 7.200 7.350 361,839 +0.20(+2.80%)
Jan 12, 2026 7.110 7.340 6.860 7.150 322,752 +0.23(+3.32%)
Jan 09, 2026 7.150 7.220 6.800 6.920 218,836 -0.29(-4.02%)
Jan 08, 2026 7.150 7.240 7.050 7.210 197,617 -0.09(-1.23%)
Jan 07, 2026 7.100 7.380 6.930 7.300 686,754 +0.18(+2.53%)
Jan 06, 2026 6.780 7.200 6.780 7.120 487,028 +0.44(+6.59%)
Jan 05, 2026 6.550 6.790 6.530 6.680 226,282 +0.09(+1.37%)
Jan 02, 2026 6.200 6.590 6.200 6.590 153,958 +0.52(+8.57%)
Dec 31, 2025 6.070 0 -0.08(-1.30%)
Dec 30, 2025 6.320 6.450 6.150 6.150 68,247 -0.14(-2.23%)
Dec 29, 2025 6.240 6.580 6.080 6.290 151,010 -0.35(-5.27%)
Dec 24, 2025 6.640 0 -0.09(-1.34%)
Dec 23, 2025 6.910 6.960 6.700 6.730 172,379 -0.23(-3.30%)
Dec 22, 2025 7.080 7.200 6.890 6.960 139,377 +0.15(+2.20%)
Dec 19, 2025 6.990 7.190 6.810 6.810 513,691 -0.21(-2.99%)
Dec 18, 2025 6.600 7.090 6.545 7.020 640,633 +0.47(+7.18%)
Dec 17, 2025 6.650 6.850 6.540 6.550 384,280 +0.12(+1.87%)
Dec 16, 2025 6.450 6.630 6.360 6.430 133,418 -0.21(-3.16%)
Dec 15, 2025 6.480 6.990 6.480 6.640 697,973 +0.32(+5.06%)
Dec 12, 2025 6.610 6.680 6.130 6.320 223,120 -0.29(-4.39%)
Dec 11, 2025 6.550 6.680 6.470 6.610 425,288 +0.21(+3.28%)
Dec 10, 2025 6.650 6.710 6.390 6.400 142,666 -0.31(-4.62%)
Dec 09, 2025 6.580 6.800 6.395 6.710 431,033 +0.16(+2.44%)
Dec 08, 2025 6.290 6.600 6.110 6.550 571,926 +0.26(+4.13%)
Dec 05, 2025 6.590 6.650 6.290 6.290 165,693 -0.27(-4.12%)
Dec 04, 2025 6.360 6.650 6.250 6.560 561,006 +0.10(+1.55%)
Dec 03, 2025 6.230 6.540 5.960 6.460 558,030 +0.26(+4.19%)
Dec 02, 2025 5.910 6.250 5.780 6.200 239,143 +0.42(+7.27%)
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.