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 1.370 1.370 1.275 1.290 15,528 -0.00(-0.39%)
Feb 19, 2026 1.282 1.320 1.270 1.295 3,451 +0.01(+1.17%)
Feb 18, 2026 1.287 1.390 1.280 1.280 2,671 -0.12(-8.57%)
Feb 17, 2026 1.410 1.440 1.355 1.400 8,732 +0.00(+0.14%)
Feb 13, 2026 1.404 1.440 1.398 1.398 6,132 +0.11(+8.69%)
Feb 12, 2026 1.320 1.334 1.280 1.286 8,368 -0.03(-2.16%)
Feb 11, 2026 1.280 1.330 1.280 1.315 5,886 -0.18(-11.77%)
Feb 10, 2026 1.210 1.490 1.190 1.490 27,569 +0.21(+16.18%)
Feb 09, 2026 1.250 1.330 1.180 1.282 20,813 -0.01(-0.43%)
Feb 06, 2026 1.410 1.520 1.160 1.288 41,884 +0.02(+1.43%)
Feb 05, 2026 1.410 1.428 1.270 1.270 33,734 -0.20(-13.61%)
Feb 04, 2026 1.509 1.525 1.440 1.470 4,807 -0.08(-5.16%)
Feb 03, 2026 1.540 1.575 1.489 1.550 11,505 +0.00(+0.00%)
Feb 02, 2026 1.600 1.600 1.520 1.550 11,599 -0.12(-7.19%)
Jan 30, 2026 1.672 1.700 1.650 1.670 9,786 -0.03(-1.76%)
Jan 29, 2026 1.710 1.710 1.620 1.700 10,743 -0.02(-1.16%)
Jan 28, 2026 1.890 1.890 1.613 1.720 40,978 -0.17(-8.99%)
Jan 27, 2026 1.890 1.890 1.810 1.890 13,118 -0.01(-0.26%)
Jan 26, 2026 1.930 1.930 1.856 1.895 11,984 -0.06(-3.07%)
Jan 23, 2026 1.966 2.050 1.930 1.955 9,886 -0.01(-0.57%)
Jan 22, 2026 2.060 2.060 1.945 1.966 5,454 -0.08(-4.09%)
Jan 21, 2026 2.100 2.100 1.939 2.050 10,581 +0.02(+0.99%)
Jan 20, 2026 2.200 2.230 1.870 2.030 24,235 -0.20(-9.03%)
Jan 16, 2026 2.367 2.367 2.232 2.232 21,768 -0.12(-5.04%)
Jan 15, 2026 2.450 2.450 2.350 2.350 4,293 -0.10(-4.08%)
Jan 14, 2026 2.470 2.520 2.434 2.450 33,041 +0.08(+3.38%)
Jan 13, 2026 2.470 2.470 2.370 2.370 4,980 +0.06(+2.82%)
Jan 12, 2026 2.296 2.350 2.270 2.305 6,143 -0.10(-4.36%)
Jan 09, 2026 2.460 2.500 2.378 2.410 6,821 +0.04(+1.69%)
Jan 08, 2026 2.360 2.520 2.360 2.370 5,361 +0.05(+2.16%)
Jan 07, 2026 2.380 2.400 2.320 2.320 2,080 -0.06(-2.52%)
Jan 06, 2026 2.650 2.710 2.340 2.380 53,710 -0.30(-11.19%)
Jan 05, 2026 2.450 2.820 2.450 2.680 37,094 +0.26(+10.74%)
Jan 02, 2026 2.080 2.450 2.038 2.420 31,535 +0.45(+22.62%)
Dec 31, 2025 2.050 2.080 1.920 1.974 24,233 -0.08(-3.82%)
Dec 30, 2025 2.080 2.090 2.010 2.052 5,698 +0.02(+1.08%)
Dec 29, 2025 2.180 2.230 2.030 2.030 27,373 -0.02(-0.98%)
Dec 26, 2025 2.030 2.060 1.990 2.050 8,912 +0.03(+1.49%)
Dec 24, 2025 1.970 2.030 1.950 2.020 12,041 +0.02(+1.00%)
Dec 23, 2025 2.045 2.090 1.980 2.000 15,211 -0.03(-1.67%)
Dec 22, 2025 2.250 2.253 2.020 2.034 12,003 -0.13(-5.83%)
Dec 19, 2025 2.080 2.260 1.940 2.160 17,695 +0.23(+11.69%)
Dec 18, 2025 2.065 2.065 1.900 1.934 9,081 -0.11(-5.20%)
Dec 17, 2025 2.080 2.090 1.950 2.040 18,679 -0.05(-2.21%)
Dec 16, 2025 2.080 2.100 2.000 2.086 7,727 +0.08(+3.78%)
Dec 15, 2025 2.188 2.260 1.965 2.010 53,809 -0.12(-5.63%)
Dec 12, 2025 2.320 2.350 2.110 2.130 32,324 -0.16(-6.99%)
Dec 11, 2025 2.240 2.350 2.240 2.290 14,940 -0.18(-7.21%)
Dec 10, 2025 2.470 2.522 2.400 2.468 8,333 -0.07(-2.83%)
Dec 09, 2025 2.462 2.710 2.400 2.540 37,068 +0.10(+4.10%)
Dec 08, 2025 2.540 2.620 2.230 2.440 16,973 -0.02(-0.81%)
Dec 05, 2025 2.750 2.780 2.410 2.460 37,069 -0.33(-11.67%)
Dec 04, 2025 2.810 3.010 2.785 2.785 17,331 +0.03(+0.91%)
Dec 03, 2025 2.790 2.800 2.720 2.760 7,686 +0.07(+2.53%)
Dec 02, 2025 2.750 2.750 2.650 2.692 16,315 +0.04(+1.58%)
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.