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 1.100 1.150 1.020 1.140 43,829 +0.05(+4.59%)
Feb 19, 2026 1.100 1.120 1.090 1.090 8,685 -0.02(-1.80%)
Feb 18, 2026 1.120 1.120 1.090 1.110 4,935 -0.03(-2.63%)
Feb 17, 2026 1.140 1.180 1.140 1.140 14,000 +0.00(+0.00%)
Feb 13, 2026 1.140 0 -0.11(-8.80%)
Feb 12, 2026 1.170 1.250 0.9500 1.250 253,370 +0.03(+2.46%)
Feb 11, 2026 1.220 1.220 1.100 1.220 21,800 -0.02(-1.61%)
Feb 10, 2026 1.240 1.240 1.220 1.240 9,705 -0.04(-3.13%)
Feb 09, 2026 1.240 1.330 1.200 1.280 76,673 +0.03(+2.40%)
Feb 06, 2026 1.270 1.330 1.200 1.250 54,456 +0.02(+1.63%)
Feb 05, 2026 1.250 1.310 1.210 1.230 115,975 +0.01(+0.82%)
Feb 04, 2026 1.200 1.290 1.190 1.220 32,997 +0.02(+1.67%)
Feb 03, 2026 1.290 1.290 1.000 1.200 220,973 -0.10(-7.69%)
Feb 02, 2026 1.360 1.410 1.300 1.300 20,578 -0.11(-7.80%)
Jan 30, 2026 1.460 1.460 1.370 1.410 78,030 -0.09(-6.00%)
Jan 29, 2026 1.470 1.500 1.410 1.500 55,887 +0.09(+6.38%)
Jan 28, 2026 1.340 1.450 1.200 1.410 119,228 +0.04(+2.92%)
Jan 27, 2026 1.750 1.750 1.110 1.370 350,974 -0.39(-22.16%)
Jan 26, 2026 1.750 1.760 1.700 1.760 76,135 -0.01(-0.56%)
Jan 23, 2026 1.770 1.820 1.730 1.770 39,762 -0.03(-1.67%)
Jan 22, 2026 1.810 1.850 1.710 1.800 56,420 +0.01(+0.56%)
Jan 21, 2026 1.700 1.790 1.550 1.790 162,777 +0.06(+3.47%)
Jan 20, 2026 1.870 1.880 1.730 1.730 69,986 -0.11(-5.98%)
Jan 19, 2026 1.920 1.930 1.840 1.840 28,729 -0.06(-3.16%)
Jan 16, 2026 1.870 1.920 1.820 1.900 90,069 +0.04(+2.15%)
Jan 15, 2026 1.850 1.880 1.830 1.860 39,695 +0.03(+1.64%)
Jan 14, 2026 1.800 1.900 1.750 1.830 75,830 +0.03(+1.67%)
Jan 13, 2026 1.600 1.970 1.520 1.800 177,116 +0.25(+16.13%)
Jan 12, 2026 1.480 1.580 1.450 1.550 105,557 +0.09(+6.16%)
Jan 09, 2026 1.400 1.480 1.400 1.460 63,289 +0.03(+2.10%)
Jan 08, 2026 1.220 1.450 1.170 1.430 124,450 +0.23(+19.17%)
Jan 07, 2026 1.200 1.230 1.180 1.200 41,411 +0.02(+1.69%)
Jan 06, 2026 1.110 1.180 1.090 1.180 106,359 +0.11(+10.28%)
Jan 05, 2026 1.070 1.090 1.070 1.070 15,350 -0.03(-2.73%)
Jan 02, 2026 1.060 1.100 1.020 1.100 26,179 +0.07(+6.80%)
Dec 31, 2025 1.030 0 -0.02(-1.90%)
Dec 30, 2025 1.020 1.050 1.010 1.050 6,159 +0.00(+0.00%)
Dec 29, 2025 0.9700 1.050 0.9600 1.050 25,757 +0.09(+9.38%)
Dec 24, 2025 0.9600 0 -0.01(-1.03%)
Dec 23, 2025 0.9700 0.9700 0.9700 0.9700 6,600 +0.00(+0.00%)
Dec 22, 2025 0.9500 0.9700 0.9400 0.9700 15,505 +0.03(+3.19%)
Dec 19, 2025 0.9700 0.9700 0.9400 0.9400 17,603 -0.02(-2.08%)
Dec 18, 2025 0.9300 0.9600 0.9300 0.9600 12,905 +0.06(+6.67%)
Dec 17, 2025 0.8800 0.9000 0.8600 0.9000 29,505 +0.03(+3.45%)
Dec 16, 2025 0.8900 0.9200 0.8700 0.8700 36,950 -0.03(-3.33%)
Dec 15, 2025 0.9000 0.9600 0.8900 0.9000 91,662 -0.05(-5.26%)
Dec 12, 2025 0.9400 0.9600 0.9400 0.9500 52,268 +0.03(+3.26%)
Dec 11, 2025 0.9100 0.9200 0.8900 0.9200 48,661 -0.01(-1.08%)
Dec 10, 2025 0.9500 0.9700 0.9200 0.9300 158,984 +0.01(+1.09%)
Dec 09, 2025 0.9200 0.9500 0.9000 0.9200 105,152 +0.03(+3.37%)
Dec 08, 2025 0.9000 0.9000 0.8400 0.8900 59,701 +0.03(+3.49%)
Dec 05, 2025 0.8100 0.8900 0.7700 0.8600 58,479 +0.04(+4.88%)
Dec 04, 2025 0.8000 0.9000 0.7600 0.8200 129,915 +0.09(+12.33%)
Dec 03, 2025 0.6700 0.7300 0.6700 0.7300 141,000 +0.04(+5.80%)
Dec 02, 2025 0.6500 0.7000 0.6400 0.6900 35,365 +0.04(+6.15%)
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.