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 1.450 1.650 1.450 1.650 199,265 +0.19(+13.01%)
Feb 19, 2026 1.400 1.460 1.400 1.460 97,100 +0.10(+7.35%)
Feb 18, 2026 1.360 1.360 1.360 1.360 200 -0.09(-6.21%)
Feb 17, 2026 1.390 1.450 1.390 1.450 7,200 +0.00(+0.00%)
Feb 13, 2026 1.450 0 +0.00(+0.00%)
Feb 12, 2026 1.440 1.450 1.430 1.450 11,400 +0.02(+1.40%)
Feb 11, 2026 1.430 1.430 1.430 1.430 5,100 -0.02(-1.38%)
Feb 10, 2026 1.460 1.460 1.270 1.450 37,800 -0.05(-3.33%)
Feb 09, 2026 1.480 1.500 1.480 1.500 10,130 +0.00(+0.00%)
Feb 06, 2026 1.480 1.500 1.480 1.500 18,600 +0.05(+3.45%)
Feb 05, 2026 1.450 1.490 1.450 1.450 12,800 -0.05(-3.33%)
Feb 04, 2026 1.500 1.500 1.500 1.500 501 +0.02(+1.35%)
Feb 03, 2026 1.480 1.500 1.480 1.480 8,300 -0.02(-1.33%)
Feb 02, 2026 1.490 1.510 1.490 1.500 16,766 +0.00(+0.00%)
Jan 29, 2026 1.500 1.500 0 +0.00(+0.00%)
Jan 28, 2026 1.440 1.600 1.440 1.500 222,563 +0.06(+4.17%)
Jan 27, 2026 1.390 1.440 1.390 1.440 55,190 +0.05(+3.60%)
Jan 26, 2026 1.390 1.390 1.390 1.390 100 +0.00(+0.00%)
Jan 23, 2026 1.390 1.400 1.390 1.390 19,100 +0.04(+2.96%)
Jan 22, 2026 1.320 1.350 1.320 1.350 35,400 +0.01(+0.75%)
Jan 21, 2026 1.340 1.340 1.340 1.340 2,488 -0.01(-0.74%)
Jan 20, 2026 1.380 1.380 1.350 1.350 103,950 -0.03(-2.17%)
Jan 16, 2026 1.380 0 -0.02(-1.43%)
Jan 14, 2026 1.400 1.400 0 +0.00(+0.00%)
Jan 13, 2026 1.400 1.400 1.400 1.400 13,000 -0.01(-0.71%)
Jan 12, 2026 1.350 1.410 1.300 1.410 50,300 +0.08(+6.02%)
Jan 09, 2026 1.290 1.330 1.280 1.330 27,400 +0.03(+2.31%)
Jan 07, 2026 1.300 1.300 0 +0.07(+5.69%)
Jan 06, 2026 1.290 1.290 1.230 1.230 900 -0.07(-5.38%)
Jan 05, 2026 1.260 1.300 1.260 1.300 900 +0.08(+6.56%)
Jan 02, 2026 1.250 1.250 1.220 1.220 2,500 -0.07(-5.43%)
Dec 31, 2025 1.290 0 -0.04(-3.01%)
Dec 30, 2025 1.330 1.330 1.230 1.330 11,700 +0.09(+7.26%)
Dec 29, 2025 1.250 1.370 1.240 1.240 24,200 -0.01(-0.80%)
Dec 24, 2025 1.250 0 -0.01(-0.79%)
Dec 23, 2025 1.240 1.260 1.240 1.260 2,400 +0.00(+0.00%)
Dec 19, 2025 1.260 0 +0.09(+7.69%)
Dec 18, 2025 1.210 1.250 1.170 1.170 25,300 +0.00(+0.00%)
Dec 17, 2025 1.170 1.170 1.170 1.170 500 -0.07(-5.65%)
Dec 15, 2025 1.240 1.240 0 +0.03(+2.48%)
Dec 12, 2025 1.210 1.210 1.210 1.210 400 -0.01(-0.82%)
Dec 11, 2025 1.220 1.230 1.220 1.220 2,300 -0.02(-1.61%)
Dec 10, 2025 1.250 1.250 1.240 1.240 840 -0.01(-0.80%)
Dec 09, 2025 1.250 1.250 1.250 1.250 200 +0.04(+3.31%)
Dec 08, 2025 1.260 1.290 1.210 1.210 9,400 -0.09(-6.92%)
Dec 05, 2025 1.280 1.300 1.280 1.300 5,400 +0.00(+0.00%)
Dec 04, 2025 1.290 1.300 1.290 1.300 22,200 +0.02(+1.56%)
Dec 03, 2025 1.250 1.280 1.250 1.280 4,900 +0.03(+2.40%)
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.