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 26, 2026 7.570 7.785 7.562 7.620 5,858,043 +0.03(+0.40%)
Feb 25, 2026 7.700 7.845 7.500 7.590 6,780,194 -0.16(-2.06%)
Feb 24, 2026 7.580 7.775 7.420 7.750 6,915,715 +0.13(+1.71%)
Feb 23, 2026 8.060 8.070 7.565 7.620 8,414,515 -0.52(-6.39%)
Feb 20, 2026 7.740 8.150 7.700 8.140 9,181,906 +0.43(+5.58%)
Feb 19, 2026 7.810 7.810 7.530 7.710 6,619,730 -0.15(-1.91%)
Feb 18, 2026 7.590 8.020 7.590 7.860 9,245,945 +0.14(+1.81%)
Feb 17, 2026 7.300 7.820 7.255 7.720 12,834,273 +0.53(+7.37%)
Feb 13, 2026 7.080 7.260 6.960 7.190 8,025,248 +0.16(+2.28%)
Feb 12, 2026 6.970 7.270 6.915 7.030 11,514,693 +0.05(+0.72%)
Feb 11, 2026 7.110 7.125 6.800 6.980 11,420,107 -0.11(-1.55%)
Feb 10, 2026 7.440 7.460 7.030 7.090 17,970,970 -0.77(-9.80%)
Feb 09, 2026 7.450 7.940 7.430 7.860 17,580,060 +0.30(+3.97%)
Feb 06, 2026 6.420 7.575 6.420 7.560 28,241,266 +1.28(+20.38%)
Feb 05, 2026 6.490 6.640 6.265 6.280 14,953,964 -0.33(-4.99%)
Feb 04, 2026 6.380 6.670 6.330 6.610 13,434,206 +0.37(+5.93%)
Feb 03, 2026 6.160 6.475 6.085 6.240 11,582,439 +0.07(+1.13%)
Feb 02, 2026 6.110 6.250 5.920 6.170 10,451,190 +0.00(+0.00%)
Jan 30, 2026 6.050 6.325 6.040 6.170 10,287,924 +0.12(+1.98%)
Jan 29, 2026 6.010 6.165 5.970 6.050 9,653,923 -0.02(-0.33%)
Jan 28, 2026 6.330 6.390 5.963 6.070 11,548,454 -0.26(-4.11%)
Jan 27, 2026 6.400 6.500 6.270 6.330 12,462,710 +0.01(+0.16%)
Jan 26, 2026 6.310 6.400 6.250 6.320 9,416,439 -0.03(-0.47%)
Jan 23, 2026 6.300 6.370 6.260 6.350 8,159,757 +0.01(+0.16%)
Jan 22, 2026 6.220 6.480 6.220 6.340 16,043,531 +0.16(+2.59%)
Jan 21, 2026 5.800 6.180 5.800 6.180 17,180,768 +0.44(+7.67%)
Jan 20, 2026 5.640 5.955 5.640 5.740 16,080,069 -0.04(-0.69%)
Jan 16, 2026 5.740 5.810 5.640 5.780 9,372,300 +0.02(+0.35%)
Jan 15, 2026 5.710 5.780 5.610 5.760 8,576,211 -0.04(-0.69%)
Jan 14, 2026 5.600 5.810 5.510 5.800 10,943,709 +0.19(+3.39%)
Jan 13, 2026 5.580 5.725 5.460 5.610 9,533,196 +0.02(+0.36%)
Jan 12, 2026 5.480 5.670 5.390 5.590 9,110,839 -0.05(-0.89%)
Jan 09, 2026 6.030 6.105 5.590 5.640 15,109,750 -0.36(-6.00%)
Jan 08, 2026 5.620 6.100 5.560 6.000 16,464,968 +0.28(+4.90%)
Jan 07, 2026 5.770 5.870 5.650 5.720 19,892,784 +0.03(+0.53%)
Jan 06, 2026 5.610 5.690 5.300 5.690 26,639,348 +0.27(+4.98%)
Jan 05, 2026 5.290 5.440 5.200 5.420 12,876,510 +0.13(+2.46%)
Jan 02, 2026 5.160 5.465 5.140 5.290 14,580,115 +0.32(+6.44%)
Dec 31, 2025 5.150 5.160 4.955 4.970 13,267,350 -0.17(-3.31%)
Dec 30, 2025 4.910 5.200 4.910 5.140 29,974,352 +0.36(+7.53%)
Dec 29, 2025 4.610 4.780 4.610 4.780 11,619,395 +0.13(+2.80%)
Dec 26, 2025 4.630 4.680 4.600 4.650 7,998,119 +0.03(+0.65%)
Dec 24, 2025 4.560 4.660 4.560 4.620 4,780,878 +0.06(+1.32%)
Dec 23, 2025 4.550 4.600 4.510 4.560 8,099,396 +0.01(+0.22%)
Dec 22, 2025 4.560 4.640 4.454 4.550 19,640,328 +0.02(+0.44%)
Dec 19, 2025 4.470 4.585 4.440 4.530 44,275,204 -0.01(-0.22%)
Dec 18, 2025 4.440 4.610 4.415 4.540 13,366,378 +0.17(+3.89%)
Dec 17, 2025 4.350 4.470 4.335 4.370 10,789,201 +0.02(+0.46%)
Dec 16, 2025 4.290 4.370 4.280 4.350 9,725,629 +0.05(+1.16%)
Dec 15, 2025 4.360 4.385 4.260 4.300 6,919,145 -0.03(-0.69%)
Dec 12, 2025 4.450 4.550 4.300 4.330 7,637,801 -0.09(-2.04%)
Dec 11, 2025 4.360 4.436 4.350 4.420 6,329,862 +0.04(+0.91%)
Dec 10, 2025 4.360 4.460 4.355 4.380 7,749,748 +0.07(+1.62%)
Dec 09, 2025 4.320 4.390 4.290 4.310 6,190,177 -0.05(-1.15%)
Dec 08, 2025 4.530 4.530 4.320 4.360 11,246,574 -0.19(-4.18%)
Dec 05, 2025 4.530 4.570 4.490 4.550 6,214,030 +0.02(+0.44%)
Dec 04, 2025 4.600 4.628 4.510 4.530 8,039,890 -0.11(-2.37%)
Dec 03, 2025 4.600 4.700 4.550 4.640 5,726,255 +0.08(+1.75%)
Dec 02, 2025 4.620 4.630 4.515 4.560 6,110,223 -0.02(-0.44%)
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.