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 25, 2026 1.940 1.980 1.927 1.931 234,460 -0.02(-0.97%)
Feb 24, 2026 1.830 1.960 1.830 1.950 130,861 +0.05(+2.63%)
Feb 23, 2026 1.958 1.970 1.900 1.900 79,052 -0.06(-2.96%)
Feb 20, 2026 2.010 2.010 1.940 1.958 122,112 -0.01(-0.61%)
Feb 19, 2026 1.870 1.970 1.835 1.970 168,770 +0.09(+4.79%)
Feb 18, 2026 1.888 1.948 1.875 1.880 88,723 -0.01(-0.63%)
Feb 17, 2026 1.830 1.910 1.800 1.892 56,196 +0.03(+1.45%)
Feb 13, 2026 1.904 1.915 1.865 1.865 66,345 -0.03(-1.84%)
Feb 12, 2026 1.980 1.982 1.900 1.900 135,788 -0.12(-6.06%)
Feb 11, 2026 2.124 2.150 2.020 2.022 139,847 -0.08(-3.69%)
Feb 10, 2026 2.010 2.140 2.010 2.100 176,646 +0.05(+2.44%)
Feb 09, 2026 2.028 2.060 1.996 2.050 219,525 +0.08(+4.06%)
Feb 06, 2026 1.930 2.000 1.850 1.970 173,832 +0.08(+4.23%)
Feb 05, 2026 1.940 1.990 1.880 1.890 271,910 -0.11(-5.50%)
Feb 04, 2026 1.983 2.020 1.907 2.000 231,588 -0.02(-0.82%)
Feb 03, 2026 2.025 2.052 1.970 2.017 148,788 +0.05(+2.31%)
Feb 02, 2026 2.040 2.040 1.930 1.971 184,575 -0.05(-2.43%)
Jan 30, 2026 2.163 2.170 1.968 2.020 234,382 -0.17(-7.76%)
Jan 29, 2026 2.195 2.230 2.107 2.190 397,187 +0.03(+1.44%)
Jan 28, 2026 2.155 2.176 2.050 2.159 165,106 +0.02(+1.17%)
Jan 27, 2026 2.130 2.160 2.100 2.134 95,379 -0.01(-0.28%)
Jan 26, 2026 2.100 2.210 2.060 2.140 135,491 +0.09(+4.39%)
Jan 23, 2026 2.030 2.080 2.020 2.050 156,152 +0.00(+0.05%)
Jan 22, 2026 2.110 2.150 2.030 2.049 141,122 -0.06(-2.98%)
Jan 21, 2026 2.192 2.210 2.100 2.112 145,497 -0.07(-3.25%)
Jan 20, 2026 2.230 2.290 2.120 2.183 425,349 -0.17(-7.11%)
Jan 16, 2026 2.410 2.470 2.338 2.350 54,203 -0.14(-5.62%)
Jan 15, 2026 2.400 2.582 2.400 2.490 78,501 -0.04(-1.58%)
Jan 14, 2026 2.148 2.583 2.100 2.530 282,079 +0.33(+15.00%)
Jan 13, 2026 2.250 2.290 2.188 2.200 88,329 -0.09(-3.93%)
Jan 12, 2026 2.190 2.375 2.120 2.290 219,671 +0.14(+6.60%)
Jan 09, 2026 2.200 2.215 2.134 2.148 91,798 -0.03(-1.24%)
Jan 08, 2026 2.175 2.254 2.170 2.175 108,338 -0.10(-4.45%)
Jan 07, 2026 2.250 2.280 2.188 2.276 77,513 +0.02(+0.73%)
Jan 06, 2026 2.380 2.414 2.260 2.260 65,924 -0.09(-3.79%)
Jan 05, 2026 2.410 2.497 2.326 2.349 90,666 -0.05(-2.12%)
Jan 02, 2026 2.480 2.505 2.300 2.400 179,934 -0.05(-2.12%)
Dec 31, 2025 2.500 2.510 2.450 2.452 47,622 -0.05(-1.96%)
Dec 30, 2025 2.780 2.780 2.480 2.501 68,110 -0.10(-3.81%)
Dec 29, 2025 2.660 2.720 2.570 2.600 94,412 -0.21(-7.54%)
Dec 26, 2025 2.930 2.930 2.800 2.812 14,546 +0.06(+2.33%)
Dec 24, 2025 2.726 2.762 2.680 2.748 8,120 -0.01(-0.25%)
Dec 23, 2025 2.770 2.810 2.700 2.755 57,499 -0.06(-1.96%)
Dec 22, 2025 2.862 2.890 2.810 2.810 48,499 -0.03(-1.06%)
Dec 19, 2025 2.585 2.862 2.585 2.840 105,264 +0.22(+8.40%)
Dec 18, 2025 2.470 2.634 2.434 2.620 74,545 +0.14(+5.43%)
Dec 17, 2025 2.592 2.618 2.470 2.485 197,827 +0.01(+0.44%)
Dec 16, 2025 2.625 2.660 2.444 2.474 534,214 -0.01(-0.40%)
Dec 15, 2025 2.590 2.610 2.260 2.484 265,066 -0.16(-5.91%)
Dec 12, 2025 2.616 2.640 2.470 2.640 234,982 +0.04(+1.50%)
Dec 11, 2025 2.550 2.680 2.530 2.601 261,698 +0.11(+4.46%)
Dec 10, 2025 2.300 2.500 2.300 2.490 157,788 +0.17(+7.42%)
Dec 09, 2025 2.340 2.400 2.310 2.318 153,564 -0.00(-0.13%)
Dec 08, 2025 2.400 2.410 2.320 2.321 102,871 -0.12(-5.07%)
Dec 05, 2025 2.660 2.660 2.400 2.445 213,094 -0.10(-4.12%)
Dec 04, 2025 2.598 2.610 2.550 2.550 133,035 -0.10(-3.77%)
Dec 03, 2025 2.765 2.790 2.610 2.650 272,528 -0.02(-0.75%)
Dec 02, 2025 2.730 2.730 2.630 2.670 88,717 +0.01(+0.38%)
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.