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 25, 2026 2.670 2.700 2.600 2.620 199,044 -0.03(-1.13%)
Feb 24, 2026 2.580 2.700 2.535 2.650 319,232 +0.05(+1.92%)
Feb 23, 2026 2.680 2.700 2.530 2.600 347,092 -0.08(-2.99%)
Feb 20, 2026 2.690 2.730 2.610 2.680 242,089 -0.01(-0.37%)
Feb 19, 2026 2.580 2.690 2.500 2.690 446,728 +0.14(+5.49%)
Feb 18, 2026 2.600 2.670 2.530 2.550 329,760 -0.02(-0.78%)
Feb 17, 2026 2.540 2.600 2.450 2.570 242,934 +0.03(+1.18%)
Feb 13, 2026 2.540 0 -0.06(-2.31%)
Feb 12, 2026 2.770 2.770 2.570 2.600 454,580 -0.17(-6.14%)
Feb 11, 2026 2.890 2.920 2.720 2.770 552,920 -0.08(-2.64%)
Feb 10, 2026 2.800 2.900 2.700 2.845 640,111 +0.10(+3.45%)
Feb 09, 2026 2.700 2.800 2.680 2.750 324,415 +0.06(+2.23%)
Feb 06, 2026 2.610 2.730 2.600 2.690 273,051 +0.10(+3.86%)
Feb 05, 2026 2.670 2.710 2.570 2.590 439,801 -0.15(-5.47%)
Feb 04, 2026 2.710 2.780 2.600 2.740 458,777 +0.00(+0.00%)
Feb 03, 2026 2.750 2.840 2.650 2.740 520,450 +0.00(+0.00%)
Feb 02, 2026 2.740 2.770 2.650 2.740 405,242 +0.00(+0.00%)
Jan 30, 2026 2.910 2.940 2.660 2.740 908,975 -0.27(-8.97%)
Jan 29, 2026 3.000 3.020 2.820 3.010 549,814 +0.10(+3.44%)
Jan 28, 2026 2.910 2.950 2.750 2.910 628,384 +0.01(+0.34%)
Jan 27, 2026 2.950 2.960 2.860 2.900 101,819 -0.01(-0.34%)
Jan 26, 2026 2.800 3.030 2.790 2.910 982,233 +0.11(+3.93%)
Jan 23, 2026 2.850 2.860 2.760 2.800 418,168 -0.02(-0.71%)
Jan 22, 2026 2.980 2.980 2.790 2.820 1,056,070 -0.16(-5.37%)
Jan 21, 2026 3.140 3.140 2.910 2.980 401,341 -0.02(-0.67%)
Jan 20, 2026 3.000 3.060 2.920 3.000 713,162 +0.06(+2.04%)
Jan 19, 2026 3.050 3.090 2.880 2.940 1,286,482 -0.39(-11.71%)
Jan 16, 2026 3.450 3.450 3.220 3.330 207,096 -0.05(-1.48%)
Jan 15, 2026 3.600 3.610 3.370 3.380 337,621 -0.08(-2.31%)
Jan 14, 2026 3.020 3.600 2.910 3.460 947,836 +0.45(+14.95%)
Jan 13, 2026 3.110 3.170 2.990 3.010 317,103 -0.17(-5.35%)
Jan 12, 2026 3.010 3.310 3.010 3.180 377,089 +0.20(+6.53%)
Jan 09, 2026 3.000 3.100 2.970 2.985 206,018 -0.02(-0.50%)
Jan 08, 2026 3.120 3.120 2.990 3.000 360,589 -0.13(-4.15%)
Jan 07, 2026 3.120 3.160 3.020 3.130 267,043 -0.01(-0.32%)
Jan 06, 2026 3.330 3.330 3.080 3.140 240,050 -0.14(-4.27%)
Jan 05, 2026 3.290 3.430 3.190 3.280 529,428 -0.02(-0.61%)
Jan 02, 2026 3.490 3.490 3.160 3.300 345,790 -0.06(-1.79%)
Dec 31, 2025 3.360 0 -0.05(-1.47%)
Dec 30, 2025 3.590 3.650 3.400 3.410 437,811 -0.17(-4.75%)
Dec 29, 2025 3.700 3.700 3.520 3.580 265,366 -0.17(-4.53%)
Dec 24, 2025 3.750 0 +0.00(+0.00%)
Dec 23, 2025 3.710 3.850 3.700 3.750 242,511 -0.14(-3.60%)
Dec 22, 2025 3.980 3.980 3.860 3.890 230,954 +0.04(+1.04%)
Dec 19, 2025 3.600 3.940 3.570 3.850 615,647 +0.17(+4.62%)
Dec 18, 2025 3.510 3.680 3.360 3.680 384,702 +0.25(+7.29%)
Dec 17, 2025 3.420 3.590 3.390 3.430 595,556 -0.04(-1.15%)
Dec 16, 2025 3.510 3.650 3.340 3.470 429,238 +0.04(+1.17%)
Dec 15, 2025 3.630 3.680 3.190 3.430 703,878 -0.23(-6.28%)
Dec 12, 2025 3.560 3.720 3.395 3.660 349,351 +0.10(+2.81%)
Dec 11, 2025 3.590 3.690 3.470 3.560 240,022 +0.11(+3.19%)
Dec 10, 2025 3.180 3.460 3.180 3.450 360,526 +0.27(+8.49%)
Dec 09, 2025 3.150 3.360 3.150 3.180 349,151 -0.03(-0.93%)
Dec 08, 2025 3.470 3.470 3.185 3.210 355,522 -0.19(-5.59%)
Dec 05, 2025 3.510 3.630 3.300 3.400 443,987 -0.11(-3.13%)
Dec 04, 2025 3.750 3.750 3.510 3.510 282,072 -0.15(-4.10%)
Dec 03, 2025 3.730 3.880 3.640 3.660 699,001 -0.09(-2.40%)
Dec 02, 2025 3.700 3.800 3.630 3.750 383,024 +0.05(+1.35%)
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.