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 3.420 3.580 3.420 3.570 58,834 +0.07(+2.00%)
Feb 23, 2026 3.380 3.660 3.290 3.500 113,166 -0.03(-0.85%)
Feb 20, 2026 3.300 3.600 3.300 3.530 173,877 +0.19(+5.69%)
Feb 19, 2026 3.040 3.390 3.040 3.340 116,440 +0.10(+3.09%)
Feb 18, 2026 3.300 3.410 3.110 3.240 102,972 -0.04(-1.22%)
Feb 17, 2026 3.200 3.340 3.080 3.280 133,652 -0.07(-2.09%)
Feb 13, 2026 3.350 0 +0.05(+1.52%)
Feb 12, 2026 3.410 3.530 3.250 3.300 321,490 -0.38(-10.33%)
Feb 11, 2026 3.790 3.900 3.340 3.680 911,006 +0.02(+0.55%)
Feb 10, 2026 2.980 3.950 2.610 3.660 2,495,737 +0.61(+20.00%)
Feb 09, 2026 3.190 3.350 2.700 3.050 877,956 -0.35(-10.29%)
Feb 06, 2026 3.240 3.760 3.130 3.400 216,463 +0.21(+6.58%)
Feb 05, 2026 3.250 3.550 3.130 3.190 139,750 -0.33(-9.38%)
Feb 04, 2026 3.650 3.800 3.400 3.520 138,519 -0.28(-7.37%)
Feb 03, 2026 3.800 3.950 3.700 3.800 277,162 +0.05(+1.33%)
Feb 02, 2026 3.900 4.000 3.700 3.750 281,072 -0.33(-8.09%)
Jan 30, 2026 4.300 4.400 3.960 4.080 403,849 -0.51(-11.11%)
Jan 29, 2026 4.700 4.720 4.310 4.590 666,098 -0.44(-8.75%)
Jan 28, 2026 5.000 5.200 4.830 5.030 212,898 +0.13(+2.65%)
Jan 27, 2026 5.020 5.125 4.760 4.900 94,699 -0.15(-2.97%)
Jan 26, 2026 4.700 5.150 4.670 5.050 399,810 +0.34(+7.22%)
Jan 23, 2026 4.650 4.750 4.590 4.710 98,112 +0.05(+1.07%)
Jan 22, 2026 4.750 4.800 4.650 4.660 70,609 +0.06(+1.30%)
Jan 21, 2026 4.800 4.830 4.590 4.600 54,960 -0.20(-4.17%)
Jan 20, 2026 4.760 4.890 4.760 4.800 35,697 +0.10(+2.13%)
Jan 19, 2026 4.890 4.890 4.700 4.700 34,489 -0.11(-2.29%)
Jan 16, 2026 4.700 4.880 4.700 4.810 92,036 -0.07(-1.43%)
Jan 15, 2026 4.820 4.950 4.780 4.880 56,614 +0.03(+0.62%)
Jan 14, 2026 4.800 4.950 4.750 4.850 125,113 +0.08(+1.68%)
Jan 13, 2026 4.810 4.810 4.650 4.770 155,611 -0.05(-1.04%)
Jan 12, 2026 4.760 4.860 4.470 4.820 44,995 +0.20(+4.33%)
Jan 09, 2026 4.500 4.690 4.500 4.620 20,945 +0.12(+2.67%)
Jan 08, 2026 4.430 4.570 4.430 4.500 30,056 -0.07(-1.53%)
Jan 07, 2026 4.490 4.570 4.400 4.570 88,560 +0.08(+1.78%)
Jan 06, 2026 4.280 4.490 4.260 4.490 123,546 +0.25(+5.90%)
Jan 05, 2026 4.270 4.310 4.200 4.240 84,633 -0.01(-0.24%)
Jan 02, 2026 4.480 4.490 4.150 4.250 60,493 -0.15(-3.41%)
Dec 31, 2025 4.400 0 +0.00(+0.00%)
Dec 30, 2025 4.410 4.480 4.200 4.400 140,519 +0.07(+1.62%)
Dec 29, 2025 4.600 4.600 4.100 4.330 126,926 -0.17(-3.78%)
Dec 24, 2025 4.500 0 -0.09(-1.96%)
Dec 23, 2025 4.750 4.750 4.590 4.590 106,490 -0.16(-3.37%)
Dec 22, 2025 4.580 4.750 4.520 4.750 70,113 +0.35(+7.95%)
Dec 19, 2025 4.460 4.600 4.400 4.400 18,170 -0.06(-1.35%)
Dec 18, 2025 4.510 4.680 4.460 4.460 16,802 -0.05(-1.11%)
Dec 17, 2025 4.690 4.700 4.480 4.510 49,484 -0.15(-3.22%)
Dec 16, 2025 4.510 4.690 4.490 4.660 19,613 +0.15(+3.33%)
Dec 15, 2025 4.720 4.720 4.510 4.510 46,179 -0.19(-4.04%)
Dec 12, 2025 4.650 4.750 4.410 4.700 126,973 +0.00(+0.00%)
Dec 11, 2025 4.550 4.830 4.550 4.700 121,089 +0.20(+4.44%)
Dec 10, 2025 4.650 4.650 4.450 4.500 28,952 -0.08(-1.75%)
Dec 09, 2025 4.390 4.580 4.390 4.580 264,787 +0.16(+3.62%)
Dec 08, 2025 4.510 4.510 4.410 4.420 62,444 -0.07(-1.56%)
Dec 05, 2025 4.510 4.560 4.460 4.490 44,010 +0.02(+0.45%)
Dec 04, 2025 4.400 4.510 4.400 4.470 32,953 -0.03(-0.67%)
Dec 03, 2025 4.420 4.560 4.420 4.500 59,131 +0.08(+1.81%)
Dec 02, 2025 4.390 4.510 4.390 4.420 94,475 -0.09(-2.00%)
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.