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 18, 2026 1.540 1.690 1.500 1.650 238,141 +0.11(+7.14%)
Feb 17, 2026 1.690 1.690 1.510 1.540 269,335 -0.17(-9.94%)
Feb 13, 2026 1.710 0 +0.10(+6.21%)
Feb 12, 2026 1.570 1.610 1.540 1.610 216,558 +0.02(+1.26%)
Feb 11, 2026 1.580 1.640 1.540 1.590 415,289 -0.01(-0.63%)
Feb 10, 2026 1.610 1.670 1.550 1.600 542,194 -0.01(-0.62%)
Feb 09, 2026 1.520 1.700 1.520 1.610 369,090 +0.05(+3.21%)
Feb 06, 2026 1.500 1.630 1.480 1.560 319,958 +0.04(+2.63%)
Feb 05, 2026 1.520 1.540 1.470 1.520 322,346 -0.05(-3.18%)
Feb 04, 2026 1.630 1.680 1.540 1.570 282,205 -0.06(-3.68%)
Feb 03, 2026 1.650 1.680 1.590 1.630 335,102 +0.00(+0.00%)
Feb 02, 2026 1.530 1.680 1.460 1.630 324,028 +0.04(+2.52%)
Jan 30, 2026 1.550 1.690 1.490 1.590 399,616 -0.08(-4.79%)
Jan 29, 2026 1.810 1.860 1.670 1.670 750,074 -0.16(-8.74%)
Jan 28, 2026 1.950 2.000 1.780 1.830 583,659 -0.12(-6.15%)
Jan 27, 2026 2.000 2.030 1.890 1.950 692,856 -0.12(-5.80%)
Jan 26, 2026 2.090 2.120 1.860 2.070 1,120,484 -0.06(-2.82%)
Jan 23, 2026 1.840 2.160 1.760 2.130 893,947 +0.28(+15.14%)
Jan 22, 2026 1.830 1.930 1.790 1.850 301,757 +0.02(+1.09%)
Jan 21, 2026 1.800 1.870 1.780 1.830 203,062 -0.01(-0.54%)
Jan 20, 2026 1.780 1.990 1.740 1.840 557,772 +0.08(+4.55%)
Jan 19, 2026 1.800 1.820 1.735 1.760 69,672 -0.02(-1.12%)
Jan 16, 2026 1.820 1.870 1.700 1.780 690,036 -0.04(-2.20%)
Jan 15, 2026 1.590 1.900 1.540 1.820 511,721 +0.22(+13.75%)
Jan 14, 2026 1.600 1.630 1.530 1.600 329,523 -0.05(-3.03%)
Jan 13, 2026 1.700 1.700 1.580 1.650 339,718 -0.05(-2.94%)
Jan 12, 2026 1.530 1.710 1.500 1.700 477,479 +0.15(+9.68%)
Jan 09, 2026 1.600 1.600 1.500 1.550 274,546 -0.05(-3.13%)
Jan 08, 2026 1.590 1.610 1.550 1.600 263,185 -0.02(-1.23%)
Jan 07, 2026 1.550 1.680 1.550 1.620 471,154 -0.02(-1.22%)
Jan 06, 2026 1.530 1.700 1.520 1.640 585,432 +0.07(+4.46%)
Jan 05, 2026 1.530 1.570 1.490 1.570 776,282 +0.06(+3.97%)
Jan 02, 2026 1.550 1.550 1.460 1.510 481,897 -0.05(-3.21%)
Dec 31, 2025 1.560 0 +0.06(+4.00%)
Dec 30, 2025 1.530 1.550 1.440 1.500 412,176 -0.02(-1.32%)
Dec 29, 2025 1.490 1.530 1.440 1.520 357,061 -0.02(-1.30%)
Dec 24, 2025 1.540 0 +0.04(+2.67%)
Dec 23, 2025 1.400 1.500 1.340 1.500 394,733 +0.10(+7.14%)
Dec 22, 2025 1.460 1.480 1.370 1.400 414,567 -0.04(-2.78%)
Dec 19, 2025 1.260 1.440 1.250 1.440 242,746 +0.11(+8.27%)
Dec 18, 2025 1.250 1.350 1.210 1.330 403,837 +0.09(+7.26%)
Dec 17, 2025 1.190 1.300 1.160 1.240 484,661 +0.09(+7.83%)
Dec 16, 2025 1.120 1.155 1.090 1.150 350,289 +0.00(+0.00%)
Dec 15, 2025 1.130 1.150 1.040 1.150 487,830 +0.03(+2.68%)
Dec 12, 2025 1.110 1.150 1.080 1.120 382,839 +0.00(+0.00%)
Dec 11, 2025 1.100 1.120 1.090 1.120 194,241 +0.02(+1.82%)
Dec 10, 2025 1.100 1.180 1.090 1.100 380,252 -0.02(-1.79%)
Dec 09, 2025 1.080 1.130 1.060 1.120 168,233 +0.06(+5.66%)
Dec 08, 2025 1.150 1.160 1.050 1.060 363,108 -0.10(-8.62%)
Dec 05, 2025 1.110 1.220 1.090 1.160 272,401 +0.06(+5.45%)
Dec 04, 2025 1.180 1.190 1.090 1.100 123,898 -0.08(-6.78%)
Dec 03, 2025 1.140 1.200 1.130 1.180 131,935 +0.03(+2.61%)
Dec 02, 2025 1.180 1.180 1.090 1.150 211,311 -0.04(-3.36%)
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.