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 24, 2026 2.206 2.220 2.150 2.206 92,368 +0.05(+2.32%)
Feb 23, 2026 2.210 2.210 2.108 2.156 100,673 -0.02(-0.81%)
Feb 20, 2026 2.170 2.178 2.133 2.174 96,979 +0.08(+3.63%)
Feb 19, 2026 2.070 2.130 2.005 2.097 160,413 +0.01(+0.35%)
Feb 18, 2026 2.130 2.180 2.072 2.090 134,379 -0.01(-0.48%)
Feb 17, 2026 2.190 2.230 2.065 2.100 182,556 -0.15(-6.50%)
Feb 13, 2026 2.270 2.290 2.230 2.246 37,528 -0.01(-0.62%)
Feb 12, 2026 2.390 2.390 2.246 2.260 109,077 -0.16(-6.43%)
Feb 11, 2026 2.210 2.670 2.190 2.415 74,912 +0.28(+12.86%)
Feb 10, 2026 2.270 2.270 2.090 2.140 116,346 -0.08(-3.60%)
Feb 09, 2026 2.224 2.269 2.190 2.220 94,548 +0.04(+1.98%)
Feb 06, 2026 2.208 2.210 2.144 2.177 178,847 +0.08(+3.66%)
Feb 05, 2026 2.410 2.460 2.071 2.100 450,499 -0.45(-17.52%)
Feb 04, 2026 2.680 2.712 2.470 2.546 94,114 -0.11(-4.29%)
Feb 03, 2026 2.490 2.810 2.490 2.660 150,208 +0.21(+8.64%)
Feb 02, 2026 2.530 2.590 2.440 2.448 129,030 -0.11(-4.36%)
Jan 30, 2026 2.600 2.687 2.510 2.560 250,218 -0.15(-5.60%)
Jan 29, 2026 2.860 2.990 2.650 2.712 171,801 -0.03(-1.02%)
Jan 28, 2026 2.860 2.860 2.730 2.740 90,005 -0.06(-2.14%)
Jan 27, 2026 2.740 2.837 2.740 2.800 71,579 +0.06(+2.19%)
Jan 26, 2026 2.700 2.910 2.680 2.740 171,288 +0.10(+3.63%)
Jan 23, 2026 2.575 2.644 2.540 2.644 57,913 +0.12(+4.92%)
Jan 22, 2026 2.465 2.558 2.440 2.520 76,008 +0.07(+2.86%)
Jan 21, 2026 2.465 2.580 2.410 2.450 104,277 -0.01(-0.41%)
Jan 20, 2026 2.451 2.500 2.413 2.460 136,292 -0.03(-1.24%)
Jan 16, 2026 2.465 2.550 2.410 2.491 90,239 -0.02(-0.99%)
Jan 15, 2026 2.620 2.674 2.420 2.516 462,849 -0.11(-4.33%)
Jan 14, 2026 2.475 2.650 2.471 2.630 219,993 +0.19(+7.79%)
Jan 13, 2026 2.510 2.536 2.416 2.440 82,763 -0.06(-2.48%)
Jan 12, 2026 2.590 2.600 2.490 2.502 112,022 +0.02(+0.70%)
Jan 09, 2026 2.460 2.501 2.450 2.485 50,318 +0.07(+3.09%)
Jan 08, 2026 3.100 3.100 2.360 2.410 36,943 -0.04(-1.63%)
Jan 07, 2026 2.438 2.490 2.395 2.450 45,744 -0.03(-1.03%)
Jan 06, 2026 2.350 2.521 2.345 2.475 222,678 +0.16(+6.70%)
Jan 05, 2026 2.174 2.338 2.168 2.320 174,338 +0.14(+6.62%)
Jan 02, 2026 2.224 2.250 2.120 2.176 155,625 +0.05(+2.45%)
Dec 31, 2025 2.130 2.166 2.112 2.124 152,645 -0.09(-4.13%)
Dec 30, 2025 2.200 2.280 2.200 2.215 200,616 +0.09(+4.11%)
Dec 29, 2025 2.200 2.200 2.100 2.128 219,866 -0.20(-8.67%)
Dec 26, 2025 2.200 2.390 2.110 2.330 60,171 +0.16(+7.57%)
Dec 24, 2025 2.118 2.188 2.050 2.166 18,223 +0.02(+1.12%)
Dec 23, 2025 2.088 2.143 2.088 2.142 72,015 +0.08(+3.88%)
Dec 22, 2025 2.100 2.200 2.062 2.062 95,606 -0.02(-0.87%)
Dec 19, 2025 2.010 2.094 2.000 2.080 114,685 +0.07(+3.43%)
Dec 18, 2025 1.944 2.038 1.930 2.011 116,909 +0.09(+4.74%)
Dec 17, 2025 1.820 1.930 1.814 1.920 65,101 +0.08(+4.35%)
Dec 16, 2025 1.890 1.932 1.838 1.840 119,498 -0.04(-2.13%)
Dec 15, 2025 1.880 1.927 1.850 1.880 98,951 -0.00(-0.21%)
Dec 12, 2025 1.950 2.000 1.856 1.884 185,316 -0.08(-3.93%)
Dec 11, 2025 1.910 1.988 1.870 1.961 198,243 +0.03(+1.79%)
Dec 10, 2025 1.972 1.972 1.900 1.927 148,581 -0.02(-1.21%)
Dec 09, 2025 1.970 2.000 1.950 1.950 96,664 -0.01(-0.64%)
Dec 08, 2025 2.057 2.059 1.950 1.962 109,885 -0.07(-3.61%)
Dec 05, 2025 2.074 2.140 2.000 2.036 190,765 -0.05(-2.23%)
Dec 04, 2025 2.096 2.142 2.080 2.083 57,118 -0.07(-3.14%)
Dec 03, 2025 2.050 2.150 2.010 2.150 140,358 +0.16(+8.04%)
Dec 02, 2025 1.955 2.034 1.930 1.990 83,205 +0.03(+1.48%)
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.