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 20, 2026 3.430 3.540 3.320 3.320 10,015 +0.03(+0.91%)
Feb 19, 2026 3.250 3.290 3.200 3.290 4,620 +0.01(+0.30%)
Feb 18, 2026 3.070 3.380 3.070 3.280 31,775 +0.15(+4.79%)
Feb 17, 2026 3.060 3.170 2.970 3.130 9,620 +0.02(+0.64%)
Feb 13, 2026 3.110 0 +0.07(+2.30%)
Feb 12, 2026 3.060 3.060 2.850 3.040 12,073 +0.05(+1.67%)
Feb 11, 2026 3.190 3.190 2.940 2.990 29,717 -0.20(-6.27%)
Feb 10, 2026 3.240 3.290 3.150 3.190 8,775 -0.10(-3.04%)
Feb 09, 2026 3.220 3.370 3.110 3.290 12,863 +0.06(+1.86%)
Feb 06, 2026 3.000 3.250 3.000 3.230 54,145 +0.31(+10.62%)
Feb 05, 2026 3.170 3.330 2.920 2.920 76,932 -0.47(-13.86%)
Feb 04, 2026 3.640 3.780 3.330 3.390 42,893 -0.41(-10.79%)
Feb 03, 2026 3.590 3.800 3.410 3.800 66,982 +0.33(+9.51%)
Feb 02, 2026 3.540 3.580 3.320 3.470 42,171 -0.10(-2.80%)
Jan 30, 2026 3.650 3.650 3.300 3.570 39,183 -0.10(-2.72%)
Jan 29, 2026 3.920 3.920 3.540 3.670 54,366 -0.27(-6.85%)
Jan 28, 2026 3.990 4.085 3.890 3.940 41,169 +0.00(+0.00%)
Jan 27, 2026 3.910 4.060 3.850 3.940 33,876 +0.03(+0.77%)
Jan 26, 2026 3.970 4.000 3.800 3.910 31,262 -0.11(-2.74%)
Jan 23, 2026 4.030 4.160 3.920 4.020 45,963 -0.07(-1.71%)
Jan 22, 2026 4.230 4.340 4.050 4.090 26,642 -0.13(-3.08%)
Jan 21, 2026 4.600 4.600 4.020 4.220 46,895 -0.25(-5.59%)
Jan 20, 2026 4.150 4.730 4.100 4.470 46,987 +0.27(+6.43%)
Jan 19, 2026 4.240 4.400 4.110 4.200 4,787 -0.22(-4.98%)
Jan 16, 2026 4.230 4.600 4.150 4.420 60,914 +0.23(+5.49%)
Jan 15, 2026 4.640 4.640 4.100 4.190 43,478 -0.33(-7.30%)
Jan 14, 2026 4.490 4.520 4.180 4.520 42,724 +0.13(+2.96%)
Jan 13, 2026 4.460 4.550 4.290 4.390 59,894 +0.25(+6.04%)
Jan 12, 2026 4.020 4.350 3.860 4.140 37,241 +0.20(+5.08%)
Jan 09, 2026 3.910 4.090 3.710 3.940 31,913 +0.24(+6.49%)
Jan 08, 2026 3.800 4.010 3.680 3.700 29,291 -0.04(-1.07%)
Jan 07, 2026 3.890 4.000 3.690 3.740 21,664 +0.01(+0.27%)
Jan 06, 2026 3.900 4.220 3.680 3.730 42,248 -0.10(-2.61%)
Jan 05, 2026 3.910 4.090 3.830 3.830 54,672 +0.00(+0.00%)
Jan 02, 2026 3.480 3.850 3.480 3.830 33,787 +0.35(+10.06%)
Dec 31, 2025 3.480 0 -0.06(-1.69%)
Dec 30, 2025 3.450 3.740 3.250 3.540 10,806 +0.06(+1.72%)
Dec 29, 2025 3.550 3.870 3.390 3.480 24,720 -0.20(-5.43%)
Dec 24, 2025 3.680 0 -0.06(-1.60%)
Dec 23, 2025 3.820 3.820 3.600 3.740 17,571 -0.17(-4.35%)
Dec 22, 2025 4.110 4.200 3.720 3.910 46,970 -0.16(-3.93%)
Dec 19, 2025 3.490 4.090 3.460 4.070 43,101 +0.70(+20.77%)
Dec 18, 2025 3.460 3.540 3.280 3.370 17,573 +0.11(+3.37%)
Dec 17, 2025 3.670 3.700 3.200 3.260 44,475 -0.24(-6.86%)
Dec 16, 2025 3.440 3.580 3.210 3.500 65,439 +0.00(+0.00%)
Dec 15, 2025 4.340 4.340 3.500 3.500 84,429 -0.88(-20.09%)
Dec 12, 2025 5.000 5.250 4.370 4.380 44,336 -0.63(-12.57%)
Dec 11, 2025 5.000 5.070 4.750 5.010 25,096 -0.17(-3.28%)
Dec 10, 2025 5.640 5.640 5.050 5.180 12,468 -0.35(-6.33%)
Dec 09, 2025 5.150 5.720 5.110 5.530 21,680 +0.16(+2.98%)
Dec 08, 2025 4.930 5.400 4.750 5.370 18,896 +0.44(+8.92%)
Dec 05, 2025 5.310 5.310 4.600 4.930 48,597 -0.37(-6.98%)
Dec 04, 2025 5.010 5.300 4.810 5.300 53,589 +0.55(+11.58%)
Dec 03, 2025 4.840 4.870 4.600 4.750 22,582 -0.18(-3.65%)
Dec 02, 2025 5.620 5.620 4.900 4.930 31,437 -0.48(-8.87%)
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.