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 11, 2026 2.600 2.600 2.320 2.470 71,200 -0.13(-5.00%)
Feb 10, 2026 2.610 2.700 2.560 2.600 112,918 -0.15(-5.45%)
Feb 09, 2026 2.650 2.800 2.550 2.750 64,600 -0.18(-6.14%)
Feb 06, 2026 2.610 2.930 2.600 2.930 52,611 +0.43(+17.20%)
Feb 05, 2026 2.410 2.745 2.410 2.500 98,939 -0.33(-11.66%)
Feb 04, 2026 2.930 2.930 2.790 2.830 79,400 -0.10(-3.41%)
Feb 03, 2026 3.040 3.150 2.750 2.930 165,902 +0.03(+1.03%)
Feb 02, 2026 2.950 3.090 2.880 2.900 106,929 +0.15(+5.45%)
Jan 30, 2026 2.620 2.950 2.480 2.750 57,263 +0.27(+10.89%)
Jan 29, 2026 2.500 2.520 2.220 2.480 191,358 -0.12(-4.62%)
Jan 28, 2026 2.530 2.700 2.450 2.600 68,956 -0.05(-1.89%)
Jan 27, 2026 2.800 2.840 2.610 2.650 57,298 -0.33(-11.07%)
Jan 26, 2026 3.180 3.180 2.870 2.980 47,150 +0.00(+0.00%)
Jan 23, 2026 3.120 3.130 2.920 2.980 96,189 -0.14(-4.49%)
Jan 22, 2026 3.100 3.190 3.030 3.120 51,152 -0.18(-5.45%)
Jan 21, 2026 3.270 3.400 3.110 3.300 85,987 +0.12(+3.77%)
Jan 20, 2026 3.310 3.450 3.100 3.180 74,819 -0.13(-3.93%)
Jan 19, 2026 3.610 3.620 3.160 3.310 168,810 -0.30(-8.31%)
Jan 16, 2026 3.460 3.610 3.450 3.610 52,818 +0.01(+0.28%)
Jan 15, 2026 3.520 3.600 3.440 3.600 56,428 +0.03(+0.84%)
Jan 14, 2026 3.500 3.600 3.370 3.570 78,007 +0.07(+2.00%)
Jan 13, 2026 3.550 3.630 3.290 3.500 166,608 -0.11(-3.05%)
Jan 12, 2026 3.280 3.610 3.250 3.610 501,316 +0.53(+17.21%)
Jan 09, 2026 2.820 3.080 2.820 3.080 240,452 +0.37(+13.65%)
Jan 08, 2026 2.730 2.760 2.680 2.710 47,844 +0.03(+1.12%)
Jan 07, 2026 2.650 2.760 2.630 2.680 100,860 +0.08(+3.08%)
Jan 06, 2026 2.570 2.690 2.570 2.600 44,966 -0.05(-1.89%)
Jan 05, 2026 2.680 2.700 2.560 2.650 129,976 +0.22(+9.05%)
Jan 02, 2026 2.270 2.580 2.220 2.430 221,643 +0.21(+9.46%)
Dec 31, 2025 2.220 0 -0.18(-7.50%)
Dec 30, 2025 2.330 2.400 2.010 2.400 37,389 +0.12(+5.26%)
Dec 29, 2025 2.300 2.400 2.280 2.280 41,800 -0.10(-4.20%)
Dec 24, 2025 2.380 0 -0.10(-4.03%)
Dec 23, 2025 2.310 2.500 2.280 2.480 90,533 +0.23(+10.22%)
Dec 22, 2025 2.200 2.270 2.190 2.250 55,060 +0.15(+7.14%)
Dec 19, 2025 2.080 2.250 2.070 2.100 121,028 +0.02(+0.96%)
Dec 18, 2025 2.130 2.170 1.920 2.080 190,567 -0.01(-0.48%)
Dec 17, 2025 1.980 2.200 1.960 2.090 38,451 +0.06(+2.96%)
Dec 16, 2025 1.930 2.050 1.910 2.030 71,496 +0.14(+7.41%)
Dec 15, 2025 1.860 1.990 1.780 1.890 134,119 +0.01(+0.53%)
Dec 12, 2025 1.900 1.950 1.770 1.880 133,850 -0.14(-6.93%)
Dec 11, 2025 2.120 2.120 2.020 2.020 108,674 -0.16(-7.34%)
Dec 10, 2025 2.170 2.200 2.100 2.180 67,741 +0.08(+3.81%)
Dec 09, 2025 2.170 2.210 2.100 2.100 57,180 -0.10(-4.55%)
Dec 08, 2025 2.160 2.270 2.130 2.200 131,365 -0.15(-6.38%)
Dec 05, 2025 2.420 2.420 2.200 2.350 62,893 -0.13(-5.24%)
Dec 04, 2025 2.490 2.560 2.350 2.480 40,690 -0.10(-3.88%)
Dec 03, 2025 2.530 2.620 2.430 2.580 64,675 +0.00(+0.00%)
Dec 02, 2025 2.520 2.640 2.200 2.580 43,613 -0.07(-2.64%)
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.