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 23, 2026 2.800 2.880 2.520 2.820 281,117 +0.05(+1.88%)
Feb 20, 2026 2.765 2.775 2.750 2.768 148,939 +0.01(+0.44%)
Feb 19, 2026 2.697 2.762 2.650 2.756 189,210 -0.01(-0.51%)
Feb 18, 2026 2.740 2.790 2.610 2.770 193,471 -0.14(-4.81%)
Feb 17, 2026 3.100 3.100 2.780 2.910 198,498 +0.14(+5.05%)
Feb 13, 2026 2.690 2.860 2.560 2.770 132,637 +0.29(+11.69%)
Feb 12, 2026 2.565 2.610 2.450 2.480 99,040 -0.12(-4.80%)
Feb 11, 2026 2.650 2.690 2.510 2.605 93,694 -0.06(-2.43%)
Feb 10, 2026 2.750 2.820 2.600 2.670 167,211 -0.02(-0.60%)
Feb 09, 2026 2.780 2.780 2.590 2.686 120,288 +0.06(+2.13%)
Feb 06, 2026 2.500 2.640 2.460 2.630 216,323 +0.15(+6.05%)
Feb 05, 2026 2.550 2.600 2.470 2.480 74,144 -0.11(-4.25%)
Feb 04, 2026 2.610 2.620 2.400 2.590 161,395 -0.01(-0.56%)
Feb 03, 2026 2.610 2.620 2.565 2.604 175,455 +0.03(+1.34%)
Feb 02, 2026 2.450 2.650 2.450 2.570 267,765 +0.09(+3.63%)
Jan 30, 2026 2.500 2.610 2.400 2.480 252,888 -0.17(-6.42%)
Jan 29, 2026 2.760 2.910 2.500 2.650 326,273 -0.20(-7.16%)
Jan 28, 2026 3.000 3.000 2.810 2.854 213,941 -0.10(-3.24%)
Jan 27, 2026 2.950 3.100 2.730 2.950 1,182,534 +0.25(+9.26%)
Jan 26, 2026 2.390 3.050 2.330 2.700 1,405,396 +0.38(+16.58%)
Jan 23, 2026 2.175 2.320 2.070 2.316 120,013 +0.16(+7.22%)
Jan 22, 2026 2.150 2.250 2.120 2.160 78,990 +0.06(+2.61%)
Jan 21, 2026 2.070 2.190 2.055 2.105 174,525 +0.01(+0.48%)
Jan 20, 2026 2.100 2.160 2.050 2.095 212,117 -0.02(-1.18%)
Jan 16, 2026 2.200 2.200 2.078 2.120 71,658 +0.01(+0.66%)
Jan 15, 2026 2.000 2.110 1.990 2.106 130,783 +0.03(+1.35%)
Jan 14, 2026 2.062 2.270 2.050 2.078 68,503 -0.05(-2.44%)
Jan 13, 2026 2.050 2.150 2.050 2.130 72,336 +0.09(+4.54%)
Jan 12, 2026 2.000 2.130 1.950 2.038 97,286 -0.00(-0.12%)
Jan 09, 2026 2.040 2.085 1.960 2.040 34,640 +0.02(+0.99%)
Jan 08, 2026 2.050 2.050 2.020 2.020 36,929 +0.03(+1.51%)
Jan 07, 2026 1.950 2.030 1.880 1.990 214,300 +0.01(+0.51%)
Jan 06, 2026 2.040 2.070 1.940 1.980 53,888 +0.01(+0.51%)
Jan 05, 2026 1.940 2.040 1.940 1.970 128,165 +0.01(+0.66%)
Jan 02, 2026 1.980 2.110 1.920 1.957 106,028 +0.02(+0.88%)
Dec 31, 2025 1.950 1.950 1.920 1.940 146,881 -0.06(-3.00%)
Dec 30, 2025 2.030 2.050 1.950 2.000 141,975 -0.14(-6.54%)
Dec 29, 2025 2.184 2.320 2.060 2.140 144,382 -0.04(-1.83%)
Dec 26, 2025 2.110 2.250 2.110 2.180 149,322 +0.10(+4.56%)
Dec 24, 2025 2.110 2.220 2.030 2.085 48,837 -0.02(-1.18%)
Dec 23, 2025 1.790 2.110 1.790 2.110 278,731 +0.25(+13.44%)
Dec 22, 2025 1.725 1.870 1.725 1.860 170,113 +0.24(+14.46%)
Dec 19, 2025 1.600 1.650 1.470 1.625 440,213 +0.16(+10.54%)
Dec 18, 2025 1.465 1.470 1.450 1.470 6,245 +0.01(+1.03%)
Dec 17, 2025 1.460 1.480 1.430 1.455 38,337 -0.01(-0.75%)
Dec 16, 2025 1.420 1.500 1.340 1.466 99,721 +0.07(+4.71%)
Dec 15, 2025 1.395 1.450 1.390 1.400 68,739 -0.01(-0.71%)
Dec 12, 2025 1.395 1.460 1.340 1.410 35,393 +0.03(+2.17%)
Dec 11, 2025 1.390 1.400 1.370 1.380 103,134 -0.04(-2.82%)
Dec 10, 2025 1.400 1.420 1.340 1.420 65,292 +0.01(+0.71%)
Dec 09, 2025 1.410 1.410 1.367 1.410 196,478 -0.04(-2.76%)
Dec 08, 2025 1.434 1.490 1.350 1.450 80,697 +0.03(+2.11%)
Dec 05, 2025 1.425 1.450 1.410 1.420 134,688 +0.01(+0.92%)
Dec 04, 2025 1.420 1.450 1.377 1.407 234,036 -0.00(-0.21%)
Dec 03, 2025 1.328 1.410 1.300 1.410 325,105 +0.09(+7.22%)
Dec 02, 2025 1.320 1.390 1.300 1.315 37,916 -0.06(-4.01%)
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.