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 13, 2026 10.64 11.18 10.64 10.97 6,849 +1.00(+10.03%)
Feb 12, 2026 9.870 9.970 8.590 9.970 12,639 -0.25(-2.45%)
Feb 11, 2026 11.24 11.24 9.770 10.22 12,051 -1.24(-10.82%)
Feb 10, 2026 12.36 12.36 11.46 11.46 3,253 -1.02(-8.17%)
Feb 09, 2026 10.75 12.53 10.67 12.48 27,177 +1.72(+16.00%)
Feb 06, 2026 9.320 10.76 9.320 10.76 26,528 +1.67(+18.36%)
Feb 05, 2026 9.510 9.910 8.880 9.090 18,730 -0.86(-8.64%)
Feb 04, 2026 12.15 12.15 9.200 9.950 15,818 -2.28(-18.64%)
Feb 03, 2026 11.76 12.23 11.75 12.23 8,459 +0.89(+7.85%)
Feb 02, 2026 13.45 13.60 10.97 11.34 38,583 -2.25(-16.56%)
Jan 30, 2026 15.11 15.61 13.10 13.59 19,505 -1.24(-8.36%)
Jan 29, 2026 16.15 16.16 14.26 14.83 21,527 -1.60(-9.74%)
Jan 28, 2026 15.69 16.95 15.37 16.43 83,611 -0.19(-1.14%)
Jan 27, 2026 15.32 17.20 15.25 16.62 87,363 +2.27(+15.82%)
Jan 26, 2026 15.02 15.04 13.81 14.35 37,706 -1.19(-7.66%)
Jan 23, 2026 14.28 16.04 13.73 15.54 71,588 +0.93(+6.37%)
Jan 22, 2026 15.50 15.50 13.19 14.61 141,050 -0.22(-1.48%)
Jan 21, 2026 16.80 16.80 13.71 14.83 193,022 -1.63(-9.90%)
Jan 20, 2026 16.95 18.00 16.31 16.46 95,357 -0.70(-4.08%)
Jan 16, 2026 17.21 19.31 17.13 17.16 314,508 +0.25(+1.48%)
Jan 15, 2026 15.50 17.85 14.90 16.91 417,518 +1.67(+10.96%)
Jan 14, 2026 14.00 15.25 13.58 15.24 163,950 +1.45(+10.51%)
Jan 13, 2026 14.14 15.00 13.69 13.79 197,498 -0.16(-1.15%)
Jan 12, 2026 12.09 14.10 11.92 13.95 346,488 +2.62(+23.12%)
Jan 09, 2026 11.10 12.29 10.40 11.33 231,340 +0.34(+3.09%)
Jan 08, 2026 11.30 12.09 10.63 10.99 120,638 -0.20(-1.79%)
Jan 07, 2026 10.50 11.36 10.00 11.19 257,974 +0.80(+7.70%)
Jan 06, 2026 10.00 10.59 9.630 10.39 324,988 +0.44(+4.42%)
Jan 05, 2026 9.090 10.00 8.510 9.950 483,333 +0.84(+9.28%)
Jan 02, 2026 8.930 9.480 8.085 9.105 159,181 +0.50(+5.75%)
Dec 31, 2025 8.810 9.090 8.610 8.610 23,478 -0.05(-0.58%)
Dec 30, 2025 8.710 9.040 8.450 8.660 39,081 +0.00(+0.00%)
Dec 29, 2025 8.130 8.910 8.130 8.660 96,641 +0.39(+4.72%)
Dec 26, 2025 8.750 8.790 8.220 8.270 58,482 -0.88(-9.62%)
Dec 24, 2025 9.690 9.690 9.090 9.150 20,833 -0.34(-3.58%)
Dec 23, 2025 9.090 9.720 8.970 9.490 126,050 +0.05(+0.53%)
Dec 22, 2025 8.840 9.440 8.840 9.440 381,823 +1.20(+14.56%)
Dec 19, 2025 7.550 8.800 7.550 8.240 304,090 +1.14(+16.06%)
Dec 18, 2025 7.110 7.450 6.900 7.100 263,047 +0.65(+10.08%)
Dec 17, 2025 7.500 7.890 6.370 6.450 153,367 -0.95(-12.84%)
Dec 16, 2025 7.330 7.720 6.770 7.400 64,501 -0.14(-1.86%)
Dec 15, 2025 7.750 8.570 7.300 7.540 225,027 -0.08(-1.05%)
Dec 12, 2025 7.070 8.420 6.990 7.620 785,555 +0.71(+10.27%)
Dec 11, 2025 5.470 7.360 5.200 6.910 1,384,959 +2.92(+73.18%)
Dec 10, 2025 3.860 4.160 3.810 3.990 149,243 +0.07(+1.79%)
Dec 09, 2025 3.960 4.000 3.800 3.920 38,766 -0.02(-0.51%)
Dec 08, 2025 4.060 4.060 3.811 3.940 100,547 +0.11(+2.87%)
Dec 05, 2025 3.720 3.870 3.664 3.830 46,901 -0.14(-3.53%)
Dec 04, 2025 3.500 4.100 3.470 3.970 284,321 +0.53(+15.41%)
Dec 03, 2025 3.360 3.520 3.230 3.440 27,750 +0.15(+4.56%)
Dec 02, 2025 3.420 3.520 3.200 3.290 72,038 +0.10(+3.26%)
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.