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 27, 2026 3.440 3.470 3.200 3.300 95,845 -0.04(-1.20%)
Feb 26, 2026 3.490 3.490 3.250 3.340 247,457 -0.21(-5.92%)
Feb 25, 2026 3.020 3.570 3.010 3.550 363,968 +0.57(+19.13%)
Feb 24, 2026 2.990 2.990 2.900 2.980 61,860 +0.03(+1.02%)
Feb 23, 2026 2.680 3.040 2.680 2.950 359,488 +0.31(+11.74%)
Feb 20, 2026 2.500 2.700 2.490 2.640 207,974 +0.14(+5.60%)
Feb 19, 2026 2.600 2.600 2.460 2.500 168,035 -0.05(-1.96%)
Feb 18, 2026 2.650 2.730 2.550 2.550 473,277 -0.08(-3.04%)
Feb 17, 2026 2.710 2.730 2.590 2.630 140,518 -0.09(-3.31%)
Feb 13, 2026 2.720 0 +0.12(+4.62%)
Feb 12, 2026 2.750 2.750 2.550 2.600 102,567 -0.15(-5.45%)
Feb 11, 2026 2.610 2.870 2.610 2.750 295,528 +0.16(+6.18%)
Feb 10, 2026 2.610 2.630 2.500 2.590 97,902 -0.02(-0.77%)
Feb 09, 2026 2.540 2.660 2.540 2.610 98,531 +0.07(+2.76%)
Feb 06, 2026 2.460 2.630 2.450 2.540 62,989 +0.08(+3.25%)
Feb 05, 2026 2.530 2.550 2.440 2.460 181,390 -0.12(-4.65%)
Feb 04, 2026 2.680 2.810 2.560 2.580 314,148 -0.02(-0.77%)
Feb 03, 2026 2.750 2.780 2.570 2.600 222,849 -0.05(-1.89%)
Feb 02, 2026 2.930 2.930 2.560 2.650 543,190 -0.29(-9.86%)
Jan 30, 2026 2.760 3.030 2.690 2.940 232,667 +0.03(+1.03%)
Jan 29, 2026 2.910 3.010 2.840 2.910 262,247 -0.01(-0.34%)
Jan 28, 2026 3.000 3.000 2.840 2.920 533,615 -0.14(-4.58%)
Jan 27, 2026 2.980 3.060 2.910 3.060 97,516 +0.14(+4.79%)
Jan 26, 2026 3.350 3.430 2.860 2.920 527,056 -0.39(-11.78%)
Jan 23, 2026 3.330 3.340 3.200 3.310 189,694 +0.02(+0.61%)
Jan 22, 2026 3.120 3.290 3.080 3.290 410,509 +0.17(+5.45%)
Jan 21, 2026 3.160 3.270 3.040 3.120 398,941 -0.16(-4.88%)
Jan 20, 2026 3.590 3.700 3.020 3.280 475,592 -0.21(-6.02%)
Jan 19, 2026 3.440 3.520 3.380 3.490 196,857 +0.26(+8.05%)
Jan 16, 2026 3.350 3.490 3.205 3.230 300,060 -0.08(-2.42%)
Jan 15, 2026 3.090 3.350 3.000 3.310 351,814 +0.31(+10.33%)
Jan 14, 2026 2.900 3.050 2.780 3.000 281,814 +0.13(+4.53%)
Jan 13, 2026 2.410 2.930 2.410 2.870 725,878 +0.66(+29.86%)
Jan 12, 2026 2.090 2.250 2.080 2.210 252,901 +0.13(+6.25%)
Jan 09, 2026 2.070 2.100 2.060 2.080 162,965 +0.01(+0.48%)
Jan 08, 2026 2.120 2.130 2.050 2.070 74,460 -0.05(-2.36%)
Jan 07, 2026 2.200 2.200 2.100 2.120 155,385 -0.08(-3.64%)
Jan 06, 2026 2.170 2.340 2.130 2.200 207,073 +0.07(+3.29%)
Jan 05, 2026 2.140 2.200 2.130 2.130 79,110 -0.04(-1.84%)
Jan 02, 2026 2.220 2.280 2.140 2.170 129,188 -0.04(-1.81%)
Dec 31, 2025 2.210 0 -0.01(-0.45%)
Dec 30, 2025 2.080 2.220 2.080 2.220 76,333 +0.12(+5.71%)
Dec 29, 2025 2.060 2.100 2.000 2.100 131,901 +0.03(+1.45%)
Dec 24, 2025 2.070 0 -0.05(-2.36%)
Dec 23, 2025 2.140 2.180 2.090 2.120 125,382 -0.03(-1.40%)
Dec 22, 2025 2.050 2.210 2.020 2.150 203,310 +0.17(+8.59%)
Dec 19, 2025 2.180 2.250 1.940 1.980 252,043 -0.16(-7.48%)
Dec 18, 2025 2.030 2.190 2.030 2.140 147,815 +0.11(+5.42%)
Dec 17, 2025 1.960 2.050 1.960 2.030 49,578 +0.07(+3.57%)
Dec 16, 2025 1.960 1.960 1.910 1.960 87,293 +0.02(+1.03%)
Dec 15, 2025 2.040 2.050 1.930 1.940 86,375 -0.09(-4.43%)
Dec 12, 2025 2.090 2.110 2.000 2.030 46,730 -0.05(-2.40%)
Dec 11, 2025 1.990 2.170 1.950 2.080 108,518 +0.11(+5.58%)
Dec 10, 2025 2.040 2.040 1.940 1.970 145,368 -0.10(-4.83%)
Dec 09, 2025 2.120 2.150 2.010 2.070 174,090 -0.05(-2.36%)
Dec 08, 2025 2.180 2.180 2.020 2.120 195,661 -0.12(-5.36%)
Dec 05, 2025 2.150 2.240 2.090 2.240 273,864 +0.09(+4.19%)
Dec 04, 2025 2.260 2.280 2.150 2.150 73,033 -0.10(-4.44%)
Dec 03, 2025 2.200 2.400 2.200 2.250 294,634 +0.10(+4.65%)
Dec 02, 2025 2.270 2.480 2.100 2.150 385,278 -0.12(-5.29%)
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.