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 19, 2026 1.080 1.140 1.070 1.070 50,100 -0.02(-1.83%)
Feb 18, 2026 1.190 1.190 1.030 1.090 72,225 -0.08(-6.84%)
Feb 17, 2026 1.150 1.170 1.010 1.170 17,725 +0.02(+1.74%)
Feb 13, 2026 1.150 0 -0.03(-2.54%)
Feb 12, 2026 1.010 1.190 0.9500 1.180 415,896 +0.18(+18.00%)
Feb 11, 2026 0.9300 1.040 0.9200 1.000 77,918 +0.04(+4.17%)
Feb 10, 2026 0.9300 0.9600 0.8300 0.9600 58,536 +0.04(+4.35%)
Feb 09, 2026 0.8900 0.9300 0.8800 0.9200 15,855 +0.05(+5.75%)
Feb 06, 2026 0.8400 0.8900 0.8200 0.8700 38,500 +0.03(+3.57%)
Feb 05, 2026 0.8400 0.8400 0.7400 0.8400 13,955 +0.00(+0.00%)
Feb 04, 2026 0.8900 0.8900 0.8000 0.8400 43,180 -0.05(-5.62%)
Feb 03, 2026 0.9400 0.9400 0.8500 0.8900 32,400 -0.05(-5.32%)
Feb 02, 2026 0.9300 0.9500 0.8400 0.9400 74,825 -0.01(-1.05%)
Jan 30, 2026 0.9300 0.9800 0.8400 0.9500 64,050 +0.00(+0.00%)
Jan 29, 2026 0.8200 0.9500 0.8100 0.9500 62,736 +0.11(+13.10%)
Jan 28, 2026 0.8200 0.9600 0.8200 0.8400 28,262 -0.04(-4.55%)
Jan 27, 2026 0.8600 0.9100 0.8200 0.8800 71,521 +0.08(+10.00%)
Jan 26, 2026 0.8500 0.9200 0.8000 0.8000 55,063 -0.10(-11.11%)
Jan 23, 2026 0.9100 1.000 0.8200 0.9000 54,812 +0.02(+2.27%)
Jan 22, 2026 0.7600 0.8800 0.7600 0.8800 16,500 +0.08(+10.00%)
Jan 21, 2026 0.9000 0.9500 0.8000 0.8000 78,363 -0.10(-11.11%)
Jan 20, 2026 0.9900 1.030 0.9000 0.9000 115,798 -0.13(-12.62%)
Jan 19, 2026 1.010 1.100 1.010 1.030 80,436 -0.03(-2.83%)
Jan 16, 2026 1.100 1.110 1.000 1.060 91,062 +0.00(+0.00%)
Jan 15, 2026 1.030 1.120 1.020 1.060 158,756 +0.01(+0.95%)
Jan 14, 2026 0.9200 1.050 0.9200 1.050 64,446 +0.15(+16.67%)
Jan 13, 2026 0.9800 0.9800 0.9000 0.9000 42,250 -0.03(-3.23%)
Jan 12, 2026 0.9000 0.9800 0.8700 0.9300 54,660 +0.04(+4.49%)
Jan 09, 2026 0.9700 1.000 0.8800 0.8900 135,438 -0.09(-9.18%)
Jan 08, 2026 0.8300 0.9900 0.8300 0.9800 208,806 +0.20(+25.64%)
Jan 07, 2026 0.8200 0.8200 0.7600 0.7800 87,502 -0.04(-4.88%)
Jan 06, 2026 0.7400 0.8400 0.7400 0.8200 116,100 +0.09(+12.33%)
Jan 05, 2026 0.7200 0.7300 0.7000 0.7300 20,975 +0.03(+4.29%)
Jan 02, 2026 0.7100 0.7100 0.7000 0.7000 34,510 +0.01(+1.45%)
Dec 31, 2025 0.6900 0 -0.01(-1.43%)
Dec 30, 2025 0.7200 0.7400 0.7000 0.7000 27,166 -0.03(-4.11%)
Dec 29, 2025 0.7000 0.7500 0.6900 0.7300 89,713 +0.03(+4.29%)
Dec 24, 2025 0.7000 0 +0.03(+4.48%)
Dec 23, 2025 0.6800 0.7000 0.6500 0.6700 44,795 -0.03(-4.29%)
Dec 22, 2025 0.6200 0.7800 0.5800 0.7000 232,184 +0.12(+20.69%)
Dec 19, 2025 0.6100 0.6200 0.5800 0.5800 16,550 -0.05(-7.94%)
Dec 18, 2025 0.6000 0.6400 0.6000 0.6300 16,000 +0.02(+3.28%)
Dec 17, 2025 0.6200 0.6200 0.6100 0.6100 7,050 -0.02(-3.17%)
Dec 16, 2025 0.6100 0.6300 0.6000 0.6300 11,777 +0.06(+10.53%)
Dec 15, 2025 0.5700 0.6200 0.5500 0.5700 33,721 -0.04(-6.56%)
Dec 12, 2025 0.6100 0.6100 0.6100 0.6100 3,975 +0.00(+0.00%)
Dec 11, 2025 0.6100 0.6500 0.5900 0.6100 83,068 -0.09(-12.86%)
Dec 10, 2025 0.6400 0.7000 0.6000 0.7000 35,000 +0.05(+7.69%)
Dec 09, 2025 0.6000 0.6500 0.6000 0.6500 16,995 +0.06(+10.17%)
Dec 08, 2025 0.6200 0.6300 0.5900 0.5900 88,651 -0.05(-7.81%)
Dec 05, 2025 0.7100 0.7100 0.6400 0.6400 25,494 -0.08(-11.11%)
Dec 04, 2025 0.7100 0.7400 0.7100 0.7200 72,100 +0.01(+1.41%)
Dec 03, 2025 0.7100 0.7300 0.7000 0.7100 64,014 +0.01(+1.43%)
Dec 02, 2025 0.7400 0.7500 0.7000 0.7000 11,030 -0.04(-5.41%)
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.