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 20, 2026 0.9952 0.9992 0.9952 0.9952 534 -0.00(-0.48%)
Feb 19, 2026 1.000 1.000 0.9884 1.000 5,901 +0.01(+0.64%)
Feb 18, 2026 0.9936 0.9936 0.9861 0.9936 985 +0.00(+0.38%)
Feb 17, 2026 0.9898 0.9898 0.9898 0.9898 278 -0.00(-0.02%)
Feb 13, 2026 0.9900 0.9900 0.9900 0.9900 49,400 +0.01(+0.74%)
Feb 12, 2026 0.9860 0.9860 0.9822 0.9827 10,071 -0.01(-0.74%)
Feb 11, 2026 0.9861 0.9900 0.9800 0.9900 1,987 +0.01(+1.02%)
Feb 10, 2026 0.9800 0.9800 0.9800 0.9800 1,000 -0.00(-0.42%)
Feb 09, 2026 0.9827 0.9841 0.9827 0.9841 11,207 -0.01(-0.60%)
Feb 06, 2026 0.9900 0.9900 0.9900 0.9900 3,745 +0.01(+1.36%)
Feb 05, 2026 0.9766 0.9892 0.9765 0.9767 136,900 -0.01(-0.83%)
Feb 04, 2026 0.9849 1.000 0.9849 0.9849 1,188 +0.01(+1.28%)
Feb 03, 2026 0.9717 0.9840 0.9703 0.9725 21,000 +0.00(+0.26%)
Feb 02, 2026 0.9744 0.9750 0.9700 0.9700 10,913 -0.01(-1.02%)
Jan 30, 2026 0.9804 0.9804 0.9728 0.9800 2,988 +0.00(+0.30%)
Jan 29, 2026 0.9954 0.9954 0.9771 0.9771 6,410 -0.00(-0.19%)
Jan 28, 2026 0.9790 0.9790 0.9775 0.9790 3,800 -0.00(-0.45%)
Jan 27, 2026 0.9700 0.9881 0.9652 0.9834 477,713 +0.02(+2.33%)
Jan 26, 2026 0.9669 0.9743 0.9460 0.9610 20,991 +0.11(+13.05%)
Jan 23, 2026 0.9879 0.9955 0.8501 0.8501 21,196 -0.15(-14.85%)
Jan 22, 2026 0.9983 0.9983 0.9983 0.9983 499 +0.01(+0.84%)
Jan 21, 2026 0.9913 1.010 0.9900 0.9900 11,201 -0.01(-0.55%)
Jan 20, 2026 1.003 1.003 0.9929 0.9955 16,916 +0.00(+0.07%)
Jan 16, 2026 0.9936 1.001 0.9935 0.9948 177,052 +0.00(+0.33%)
Jan 15, 2026 0.9904 1.000 0.9904 0.9915 62,201 -0.00(-0.40%)
Jan 14, 2026 0.9927 0.9981 0.9908 0.9955 109,500 +0.00(+0.33%)
Jan 13, 2026 0.9922 0.9922 0.9400 0.9922 8,550 -0.01(-0.78%)
Jan 12, 2026 0.9956 1.005 0.9956 1.000 4,193 +0.01(+0.69%)
Jan 09, 2026 0.9908 0.9969 0.9908 0.9931 17,362 -0.01(-1.12%)
Jan 08, 2026 1.000 1.010 1.000 1.004 6,475 -0.00(-0.03%)
Jan 07, 2026 1.005 1.010 1.001 1.005 79,561 +0.01(+0.77%)
Jan 06, 2026 1.000 1.007 0.9969 0.9969 231,587 -0.01(-1.00%)
Jan 05, 2026 1.011 1.011 1.006 1.007 5,522 -0.00(-0.10%)
Jan 02, 2026 1.000 1.010 1.000 1.008 50,321 -0.00(-0.20%)
Dec 31, 2025 1.010 1.010 1.000 1.010 4,800 -0.00(-0.39%)
Dec 30, 2025 1.000 1.021 1.000 1.014 12,642 +0.00(+0.40%)
Dec 29, 2025 1.010 1.014 1.006 1.010 10,060 +0.00(+0.00%)
Dec 24, 2025 1.010 0 +0.00(+0.48%)
Dec 23, 2025 1.002 1.005 1.002 1.005 4,350 -0.00(-0.23%)
Dec 22, 2025 0.9985 1.010 0.9985 1.008 78,415 +0.01(+0.75%)
Dec 19, 2025 0.9918 1.000 0.9833 1.000 78,437 +0.00(+0.01%)
Dec 18, 2025 0.9965 0.9999 0.9939 0.9999 85,275 +0.01(+0.54%)
Dec 17, 2025 0.9965 0.9965 0.9925 0.9945 56,500 -0.00(-0.05%)
Dec 16, 2025 1.000 1.010 0.9950 0.9950 285,458 -0.00(-0.35%)
Dec 15, 2025 0.9938 1.010 0.9470 0.9985 290,116 +0.15(+17.47%)
Dec 12, 2025 0.8800 0.8800 0.8250 0.8500 16,093 +0.00(+0.34%)
Dec 11, 2025 0.8186 0.8471 0.8186 0.8471 5,105 -0.02(-2.07%)
Dec 10, 2025 0.8000 0.8650 0.8000 0.8650 12,404 +0.05(+6.33%)
Dec 09, 2025 0.8637 0.8637 0.7912 0.8135 40,736 -0.05(-5.93%)
Dec 08, 2025 0.8534 0.8810 0.8410 0.8648 14,265 +0.09(+12.02%)
Dec 05, 2025 0.8277 0.8399 0.7720 0.7720 86,955 -0.06(-7.71%)
Dec 04, 2025 0.7761 0.8500 0.7623 0.8365 26,080 +0.07(+9.73%)
Dec 03, 2025 0.7330 0.7623 0.6850 0.7623 8,201 +0.10(+15.57%)
Dec 02, 2025 0.6610 0.6711 0.6596 0.6596 10,704 +0.00(+0.63%)
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.