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 23, 2026 2.960 2.960 2.850 2.850 3,550 -0.10(-3.39%)
Feb 20, 2026 2.950 3.000 2.950 2.950 1,850 -0.05(-1.67%)
Feb 19, 2026 2.980 3.000 2.980 3.000 740 +0.01(+0.33%)
Feb 18, 2026 2.990 2.990 2.990 2.990 400 +0.09(+3.10%)
Feb 17, 2026 2.950 3.000 2.900 2.900 737 -0.10(-3.33%)
Feb 13, 2026 3.000 0 -0.02(-0.66%)
Feb 12, 2026 3.160 3.270 2.900 3.020 16,213 -0.13(-4.13%)
Feb 11, 2026 3.250 3.500 3.150 3.150 7,400 -0.05(-1.56%)
Feb 10, 2026 3.200 3.200 3.200 3.200 100 -0.05(-1.54%)
Feb 09, 2026 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Feb 06, 2026 3.350 3.400 3.250 3.250 700 -0.18(-5.25%)
Feb 05, 2026 3.500 3.500 3.300 3.430 300 +0.18(+5.54%)
Feb 04, 2026 3.320 3.500 2.560 3.250 32,063 -0.30(-8.45%)
Feb 03, 2026 3.400 3.900 3.050 3.550 13,850 +0.13(+3.80%)
Feb 02, 2026 3.360 3.560 3.260 3.420 3,201 -0.12(-3.39%)
Jan 30, 2026 4.250 4.260 3.000 3.540 26,956 -1.27(-26.40%)
Jan 29, 2026 4.700 4.890 4.000 4.810 11,060 -0.19(-3.80%)
Jan 28, 2026 5.300 5.300 5.000 5.000 1,500 -0.40(-7.41%)
Jan 27, 2026 5.350 5.500 5.150 5.400 4,362 -0.10(-1.82%)
Jan 26, 2026 5.140 5.500 5.140 5.500 9,576 +0.40(+7.84%)
Jan 23, 2026 5.100 5.170 4.900 5.100 7,234 -0.04(-0.78%)
Jan 22, 2026 5.060 5.140 5.040 5.140 5,778 +0.00(+0.00%)
Jan 21, 2026 5.060 5.150 5.060 5.140 11,300 +0.08(+1.58%)
Jan 20, 2026 5.040 5.100 5.020 5.060 13,881 +0.05(+1.00%)
Jan 19, 2026 4.910 5.050 4.910 5.010 17,854 +0.18(+3.73%)
Jan 16, 2026 4.800 4.940 4.710 4.830 27,030 +0.20(+4.32%)
Jan 15, 2026 4.390 4.635 4.370 4.630 24,673 +0.26(+5.95%)
Jan 14, 2026 4.260 4.370 4.230 4.370 16,465 +0.12(+2.82%)
Jan 13, 2026 4.130 4.250 4.050 4.250 26,367 +0.04(+0.95%)
Jan 12, 2026 4.360 4.430 4.200 4.210 24,752 -0.24(-5.39%)
Jan 09, 2026 4.480 4.490 4.420 4.450 23,000 -0.02(-0.45%)
Jan 08, 2026 4.510 4.560 4.450 4.470 81,376 +0.02(+0.45%)
Jan 07, 2026 4.460 4.460 4.310 4.450 12,282 -0.06(-1.33%)
Jan 06, 2026 4.410 4.530 4.410 4.510 16,216 +0.01(+0.22%)
Jan 05, 2026 4.400 4.500 4.310 4.500 56,755 +0.45(+11.11%)
Jan 02, 2026 3.500 4.050 3.500 4.050 44,197 +0.70(+20.90%)
Dec 31, 2025 3.350 0 -0.05(-1.47%)
Dec 30, 2025 3.450 3.500 3.400 3.400 28,620 +0.01(+0.29%)
Dec 29, 2025 3.275 3.400 3.000 3.390 38,020 +0.14(+4.31%)
Dec 24, 2025 3.250 0 +0.00(+0.00%)
Dec 23, 2025 3.400 3.490 3.250 3.250 3,775 -0.20(-5.80%)
Dec 22, 2025 3.450 3.520 3.450 3.450 25,505 -0.25(-6.76%)
Dec 19, 2025 3.750 3.760 3.640 3.700 22,604 +0.05(+1.37%)
Dec 18, 2025 3.750 3.750 3.650 3.650 83,638 +0.10(+2.96%)
Dec 17, 2025 3.280 3.545 3.220 3.545 42,320 +0.48(+15.47%)
Dec 16, 2025 3.090 3.100 3.000 3.070 14,540 +0.07(+2.33%)
Dec 15, 2025 3.300 3.425 3.000 3.000 71,188 +0.10(+3.45%)
Dec 12, 2025 2.800 3.300 2.800 2.900 4,813 +0.08(+2.84%)
Dec 11, 2025 2.820 2.820 2.800 2.820 1,254 +0.02(+0.71%)
Dec 10, 2025 2.800 2.800 2.800 2.800 100 -0.07(-2.44%)
Dec 08, 2025 2.870 2.870 0 +0.00(+0.00%)
Dec 05, 2025 2.800 2.900 2.750 2.870 1,064 -0.03(-1.03%)
Dec 04, 2025 2.850 2.930 2.850 2.900 400 +0.14(+5.07%)
Dec 03, 2025 3.000 3.000 2.760 2.760 1,195 -0.24(-8.00%)
Dec 02, 2025 3.260 3.260 2.750 3.000 12,930 -0.26(-7.98%)
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.