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 23, 2026 1.980 1.980 1.870 1.900 61,026 -0.04(-2.06%)
Feb 20, 2026 1.920 2.000 1.850 1.940 36,705 +0.09(+4.86%)
Feb 19, 2026 2.050 2.050 1.800 1.850 144,750 -0.28(-13.15%)
Feb 18, 2026 2.140 2.180 2.100 2.130 11,720 +0.05(+2.40%)
Feb 17, 2026 2.000 2.110 1.970 2.080 14,652 +0.03(+1.46%)
Feb 13, 2026 2.050 0 -0.02(-0.97%)
Feb 12, 2026 2.200 2.200 2.040 2.070 19,515 -0.15(-6.76%)
Feb 11, 2026 2.400 2.450 2.150 2.220 94,509 -0.16(-6.72%)
Feb 10, 2026 2.290 2.380 2.200 2.380 131,088 +0.10(+4.39%)
Feb 09, 2026 2.060 2.710 2.060 2.280 358,844 +0.23(+11.22%)
Feb 06, 2026 1.980 2.150 1.855 2.050 154,075 +0.08(+4.06%)
Feb 05, 2026 1.850 1.980 1.820 1.970 160,661 +0.14(+7.65%)
Feb 04, 2026 1.700 1.880 1.650 1.830 328,576 +0.16(+9.58%)
Feb 03, 2026 1.680 1.790 1.630 1.670 95,132 -0.02(-1.18%)
Feb 02, 2026 1.800 1.840 1.640 1.690 92,620 -0.15(-8.15%)
Jan 30, 2026 1.800 1.840 1.750 1.840 176,483 +0.04(+2.22%)
Jan 29, 2026 1.820 1.850 1.770 1.800 84,402 -0.05(-2.70%)
Jan 28, 2026 1.830 1.850 1.770 1.850 52,527 +0.00(+0.00%)
Jan 27, 2026 1.850 1.850 1.830 1.850 17,800 +0.05(+2.78%)
Jan 26, 2026 1.880 1.900 1.800 1.800 46,355 -0.03(-1.64%)
Jan 23, 2026 1.850 1.890 1.730 1.830 680,801 -0.02(-1.08%)
Jan 22, 2026 1.840 1.865 1.830 1.850 55,625 +0.05(+2.78%)
Jan 21, 2026 1.850 1.890 1.800 1.800 19,213 -0.04(-2.17%)
Jan 20, 2026 1.910 1.950 1.800 1.840 47,829 -0.06(-3.16%)
Jan 19, 2026 1.950 2.000 1.890 1.900 47,615 +0.05(+2.70%)
Jan 16, 2026 1.850 1.950 1.850 1.850 48,034 -0.05(-2.63%)
Jan 15, 2026 1.730 1.960 1.730 1.900 182,580 +0.16(+9.20%)
Jan 14, 2026 1.750 1.750 1.710 1.740 29,810 -0.02(-1.14%)
Jan 13, 2026 1.800 1.800 1.750 1.760 15,526 -0.03(-1.68%)
Jan 12, 2026 1.780 1.800 1.740 1.790 49,313 +0.08(+4.68%)
Jan 09, 2026 1.900 1.900 1.690 1.710 51,753 -0.09(-5.00%)
Jan 08, 2026 1.730 1.880 1.700 1.800 62,904 +0.15(+9.09%)
Jan 07, 2026 1.720 1.720 1.650 1.650 13,800 -0.05(-2.94%)
Jan 06, 2026 1.740 1.740 1.670 1.700 19,692 -0.03(-1.73%)
Jan 05, 2026 1.920 1.920 1.720 1.730 14,221 -0.17(-8.95%)
Jan 02, 2026 1.900 1.900 1.830 1.900 4,386 +0.00(+0.00%)
Dec 31, 2025 1.900 0 +0.00(+0.00%)
Dec 30, 2025 1.890 1.910 1.870 1.900 37,100 +0.02(+1.06%)
Dec 29, 2025 1.850 1.990 1.850 1.880 95,145 +0.01(+0.53%)
Dec 24, 2025 1.870 0 +0.06(+3.31%)
Dec 23, 2025 1.750 1.850 1.750 1.810 19,492 +0.06(+3.43%)
Dec 22, 2025 1.660 1.750 1.600 1.750 75,683 +0.11(+6.71%)
Dec 19, 2025 1.700 1.700 1.640 1.640 28,310 -0.04(-2.38%)
Dec 18, 2025 1.660 1.720 1.640 1.680 14,774 +0.02(+1.20%)
Dec 17, 2025 1.740 1.740 1.660 1.660 8,763 -0.08(-4.60%)
Dec 16, 2025 1.770 1.770 1.730 1.740 63,200 -0.06(-3.33%)
Dec 15, 2025 1.740 1.850 1.740 1.800 96,100 +0.08(+4.65%)
Dec 12, 2025 1.750 1.750 1.720 1.720 10,018 +0.00(+0.00%)
Dec 11, 2025 1.670 1.760 1.670 1.720 40,974 +0.03(+1.78%)
Dec 10, 2025 1.650 1.690 1.650 1.690 3,047 +0.04(+2.42%)
Dec 09, 2025 1.620 1.680 1.610 1.650 10,700 +0.03(+1.85%)
Dec 08, 2025 1.750 1.750 1.550 1.620 69,663 -0.19(-10.50%)
Dec 05, 2025 1.830 1.830 1.760 1.810 28,461 -0.03(-1.63%)
Dec 04, 2025 1.850 1.850 1.800 1.840 16,412 +0.01(+0.55%)
Dec 03, 2025 1.840 1.900 1.830 1.830 242,525 +0.02(+1.10%)
Dec 02, 2025 1.850 1.850 1.720 1.810 45,144 -0.06(-3.21%)
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.