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 1.030 1.040 1.010 1.020 27,778 +0.02(+2.00%)
Feb 23, 2026 1.080 1.080 1.000 1.000 15,060 -0.02(-1.96%)
Feb 20, 2026 1.090 1.090 1.020 1.020 124,315 -0.04(-3.77%)
Feb 19, 2026 1.090 1.100 1.050 1.060 36,013 +0.00(+0.00%)
Feb 18, 2026 1.100 1.100 1.030 1.060 18,952 +0.00(+0.00%)
Feb 17, 2026 1.140 1.150 1.060 1.060 61,742 -0.05(-4.50%)
Feb 13, 2026 1.110 0 -0.01(-0.89%)
Feb 12, 2026 1.100 1.130 1.090 1.120 13,311 +0.02(+1.82%)
Feb 11, 2026 1.070 1.150 1.060 1.100 148,400 +0.02(+1.85%)
Feb 10, 2026 1.090 1.100 1.030 1.080 77,445 -0.02(-1.82%)
Feb 09, 2026 1.090 1.100 1.050 1.100 47,743 +0.09(+8.91%)
Feb 06, 2026 1.000 1.030 0.9600 1.010 7,777 -0.02(-1.94%)
Feb 05, 2026 1.080 1.080 1.020 1.030 17,818 -0.07(-6.36%)
Feb 04, 2026 1.100 1.100 1.060 1.100 107,533 +0.02(+1.85%)
Feb 03, 2026 1.120 1.120 1.060 1.080 148,755 -0.01(-0.92%)
Feb 02, 2026 1.220 1.220 1.090 1.090 184,817 -0.03(-2.68%)
Jan 30, 2026 1.180 1.190 1.120 1.120 163,228 -0.08(-6.67%)
Jan 29, 2026 1.200 1.240 1.150 1.200 297,719 +0.01(+0.84%)
Jan 28, 2026 1.260 1.260 1.130 1.190 120,980 -0.07(-5.56%)
Jan 27, 2026 1.300 1.300 1.200 1.260 112,990 -0.03(-2.33%)
Jan 26, 2026 1.380 1.380 1.250 1.290 114,693 -0.06(-4.44%)
Jan 23, 2026 1.300 1.350 1.270 1.350 78,299 +0.08(+6.30%)
Jan 22, 2026 1.280 1.390 1.260 1.270 97,793 -0.04(-3.05%)
Jan 21, 2026 1.330 1.340 1.290 1.310 60,171 -0.03(-2.24%)
Jan 20, 2026 1.360 1.390 1.310 1.340 115,060 +0.16(+13.56%)
Jan 19, 2026 1.390 1.390 1.170 1.180 7,059 -0.17(-12.59%)
Jan 16, 2026 1.380 1.400 1.340 1.350 81,038 -0.04(-2.88%)
Jan 15, 2026 1.430 1.430 1.380 1.390 38,250 -0.05(-3.47%)
Jan 14, 2026 1.390 1.440 1.100 1.440 81,026 +0.03(+2.13%)
Jan 13, 2026 1.450 1.460 1.380 1.410 106,398 -0.04(-2.76%)
Jan 12, 2026 1.460 1.460 1.420 1.450 64,307 +0.05(+3.57%)
Jan 09, 2026 1.400 1.450 1.390 1.400 70,677 +0.01(+0.72%)
Jan 08, 2026 1.440 1.440 1.300 1.390 33,809 +0.01(+0.72%)
Jan 07, 2026 1.460 1.500 1.330 1.380 243,441 -0.07(-4.83%)
Jan 06, 2026 1.410 1.490 1.360 1.450 194,175 +0.03(+2.11%)
Jan 05, 2026 1.310 1.490 1.310 1.420 351,842 +0.12(+9.23%)
Jan 02, 2026 1.150 1.300 1.150 1.300 149,957 +0.19(+16.59%)
Dec 31, 2025 1.115 0 +0.09(+9.31%)
Dec 30, 2025 1.030 1.030 1.010 1.020 89,831 -0.01(-0.97%)
Dec 29, 2025 1.020 1.050 1.000 1.030 132,540 +0.00(+0.00%)
Dec 24, 2025 1.030 0 +0.03(+3.00%)
Dec 23, 2025 1.000 1.000 0.9800 1.000 54,511 +0.02(+2.04%)
Dec 22, 2025 0.9800 0.9800 0.9700 0.9800 44,000 +0.02(+2.08%)
Dec 19, 2025 0.9600 0.9800 0.9600 0.9600 5,100 +0.00(+0.00%)
Dec 18, 2025 0.9600 0.9800 0.9500 0.9600 74,486 -0.01(-1.03%)
Dec 17, 2025 0.9600 0.9700 0.9400 0.9700 39,706 +0.01(+1.04%)
Dec 16, 2025 0.9800 0.9900 0.9600 0.9600 26,000 +0.02(+2.13%)
Dec 15, 2025 0.9500 0.9700 0.9400 0.9400 27,000 +0.00(+0.00%)
Dec 12, 2025 0.9500 0.9500 0.9100 0.9400 17,400 +0.01(+1.08%)
Dec 11, 2025 0.9300 0.9600 0.9300 0.9300 16,725 +0.00(+0.00%)
Dec 10, 2025 0.9900 1.010 0.9300 0.9300 70,734 -0.05(-5.10%)
Dec 09, 2025 0.9700 0.9800 0.9700 0.9800 32,500 +0.02(+2.08%)
Dec 08, 2025 0.9900 1.000 0.9600 0.9600 15,730 -0.03(-3.03%)
Dec 05, 2025 0.9700 0.9900 0.9700 0.9900 40,043 +0.02(+2.06%)
Dec 04, 2025 1.010 1.030 0.9600 0.9700 49,205 -0.05(-4.90%)
Dec 03, 2025 1.030 1.040 1.010 1.020 18,378 -0.02(-1.92%)
Dec 02, 2025 1.030 1.040 1.020 1.040 77,580 +0.00(+0.00%)
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.