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 24, 2026 1.110 1.180 1.110 1.155 212,956 +0.04(+4.05%)
Feb 23, 2026 1.180 1.180 1.070 1.110 314,242 -0.06(-5.13%)
Feb 20, 2026 1.180 1.180 1.150 1.170 76,877 -0.01(-0.85%)
Feb 19, 2026 1.180 1.180 1.150 1.180 102,978 +0.00(+0.00%)
Feb 18, 2026 1.180 1.200 1.170 1.180 122,285 +0.01(+1.29%)
Feb 17, 2026 1.180 1.180 1.130 1.165 182,292 +0.01(+0.43%)
Feb 13, 2026 1.160 0 +0.01(+0.87%)
Feb 12, 2026 1.160 1.180 1.110 1.150 67,224 -0.02(-1.29%)
Feb 11, 2026 1.130 1.175 1.130 1.165 174,663 +0.04(+3.10%)
Feb 10, 2026 1.180 1.180 1.120 1.130 68,461 -0.03(-2.59%)
Feb 09, 2026 1.180 1.180 1.120 1.160 234,046 -0.01(-0.85%)
Feb 06, 2026 1.220 1.220 1.165 1.170 178,835 +0.00(+0.00%)
Feb 05, 2026 1.220 1.250 1.150 1.170 209,287 -0.05(-4.10%)
Feb 04, 2026 1.340 1.340 1.220 1.220 262,052 -0.13(-9.63%)
Feb 03, 2026 1.240 1.350 1.200 1.350 115,859 +0.15(+12.50%)
Feb 02, 2026 1.230 1.280 1.200 1.200 340,794 -0.08(-6.25%)
Jan 30, 2026 1.340 1.360 1.270 1.280 744,996 -0.09(-6.57%)
Jan 29, 2026 1.580 1.580 1.260 1.370 943,677 -0.25(-15.43%)
Jan 28, 2026 1.710 1.710 1.600 1.620 148,588 -0.10(-5.81%)
Jan 27, 2026 1.710 1.750 1.650 1.720 124,217 -0.02(-1.15%)
Jan 26, 2026 1.780 1.820 1.710 1.740 178,995 -0.03(-1.69%)
Jan 23, 2026 1.770 1.800 1.720 1.770 107,321 +0.01(+0.57%)
Jan 22, 2026 1.740 1.790 1.680 1.760 140,011 +0.03(+1.73%)
Jan 21, 2026 1.660 1.740 1.660 1.730 53,993 +0.01(+0.58%)
Jan 20, 2026 1.790 1.790 1.680 1.720 103,615 -0.06(-3.37%)
Jan 19, 2026 1.720 1.800 1.680 1.780 26,648 +0.08(+4.71%)
Jan 16, 2026 1.790 1.800 1.690 1.700 92,791 -0.09(-5.03%)
Jan 15, 2026 1.850 1.850 1.580 1.790 546,101 -0.19(-9.60%)
Jan 14, 2026 1.790 1.980 1.770 1.980 572,053 +0.14(+7.61%)
Jan 13, 2026 1.810 1.840 1.560 1.840 396,784 +0.01(+0.55%)
Jan 12, 2026 1.750 1.920 1.750 1.830 422,656 +0.11(+6.40%)
Jan 09, 2026 1.560 1.750 1.560 1.720 478,884 +0.16(+10.26%)
Jan 08, 2026 1.300 1.640 1.290 1.560 388,239 +0.26(+20.00%)
Jan 07, 2026 1.200 1.320 1.200 1.300 226,079 +0.10(+8.33%)
Jan 06, 2026 1.150 1.200 1.150 1.200 145,182 +0.07(+6.19%)
Jan 05, 2026 1.120 1.140 1.110 1.130 233,613 +0.01(+0.89%)
Jan 02, 2026 1.090 1.170 1.090 1.120 24,992 +0.05(+4.67%)
Dec 31, 2025 1.070 0 -0.02(-1.83%)
Dec 30, 2025 1.140 1.140 1.090 1.090 31,748 -0.04(-3.54%)
Dec 29, 2025 1.090 1.170 1.070 1.130 17,204 +0.03(+2.73%)
Dec 24, 2025 1.100 0 -0.02(-1.79%)
Dec 23, 2025 1.170 1.170 1.090 1.120 107,532 -0.05(-4.27%)
Dec 22, 2025 1.150 1.170 1.100 1.170 82,165 +0.13(+12.50%)
Dec 19, 2025 1.210 1.220 1.020 1.040 266,976 -0.17(-14.05%)
Dec 18, 2025 1.090 1.260 1.090 1.210 161,746 +0.12(+11.01%)
Dec 17, 2025 1.010 1.090 1.000 1.090 101,980 +0.09(+9.00%)
Dec 16, 2025 1.060 1.060 1.000 1.000 70,093 -0.05(-4.76%)
Dec 15, 2025 0.9500 1.150 0.9300 1.050 134,426 +0.12(+12.90%)
Dec 12, 2025 0.9300 0.9300 0.9200 0.9300 84,204 +0.00(+0.00%)
Dec 11, 2025 0.9200 0.9300 0.9200 0.9300 26,600 +0.02(+2.20%)
Dec 10, 2025 0.9000 0.9200 0.9000 0.9100 11,700 +0.02(+2.25%)
Dec 09, 2025 0.9200 0.9200 0.8900 0.8900 57,871 -0.01(-1.11%)
Dec 08, 2025 0.9300 0.9300 0.9000 0.9000 133,353 -0.03(-3.23%)
Dec 05, 2025 0.9200 0.9300 0.8500 0.9300 88,522 +0.03(+3.33%)
Dec 04, 2025 0.9100 0.9200 0.9000 0.9000 18,505 +0.00(+0.00%)
Dec 03, 2025 0.9100 0.9200 0.9000 0.9000 53,240 -0.01(-1.10%)
Dec 02, 2025 0.8600 0.9100 0.8600 0.9100 54,815 +0.05(+5.81%)
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.