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 17, 2026 1.680 1.780 1.560 1.660 292,393 -0.07(-4.05%)
Feb 13, 2026 1.650 1.748 1.617 1.730 85,729 +0.06(+3.65%)
Feb 12, 2026 1.630 1.680 1.622 1.669 62,982 +0.02(+1.46%)
Feb 11, 2026 1.550 1.670 1.530 1.645 334,942 +0.13(+8.47%)
Feb 10, 2026 1.538 1.550 1.510 1.516 196,659 -0.03(-1.88%)
Feb 09, 2026 1.553 1.565 1.540 1.546 86,596 +0.02(+1.01%)
Feb 06, 2026 1.520 1.550 1.520 1.530 142,055 +0.02(+0.99%)
Feb 05, 2026 1.560 1.580 1.510 1.515 179,573 -0.07(-4.36%)
Feb 04, 2026 1.620 1.620 1.565 1.584 116,602 -0.00(-0.16%)
Feb 03, 2026 1.570 1.600 1.570 1.587 146,095 +0.02(+1.59%)
Feb 02, 2026 1.550 1.569 1.535 1.562 119,079 -0.01(-0.64%)
Jan 30, 2026 1.604 1.605 1.550 1.572 109,374 -0.04(-2.39%)
Jan 29, 2026 1.640 1.643 1.590 1.610 174,120 +0.03(+1.90%)
Jan 28, 2026 1.530 1.590 1.530 1.580 167,925 +0.06(+3.88%)
Jan 27, 2026 1.500 1.533 1.490 1.521 154,738 +0.03(+2.08%)
Jan 26, 2026 1.471 1.500 1.470 1.490 202,095 +0.02(+1.36%)
Jan 23, 2026 1.460 1.470 1.440 1.470 119,171 +0.04(+2.80%)
Jan 22, 2026 1.417 1.430 1.410 1.430 98,406 +0.00(+0.21%)
Jan 21, 2026 1.400 1.429 1.398 1.427 117,746 +0.05(+3.41%)
Jan 20, 2026 1.470 1.470 1.370 1.380 141,205 -0.02(-1.43%)
Jan 16, 2026 1.395 1.410 1.390 1.400 103,739 +0.01(+0.50%)
Jan 15, 2026 1.400 1.400 1.362 1.393 57,511 -0.01(-0.85%)
Jan 14, 2026 1.370 1.412 1.370 1.405 150,933 +0.03(+2.55%)
Jan 13, 2026 1.350 1.370 1.320 1.370 532,160 +0.04(+3.32%)
Jan 12, 2026 1.323 1.340 1.315 1.326 150,318 +0.01(+0.45%)
Jan 09, 2026 1.312 1.360 1.310 1.320 130,250 -0.00(-0.34%)
Jan 08, 2026 1.290 1.325 1.290 1.325 74,576 +0.02(+1.88%)
Jan 07, 2026 1.330 1.330 1.270 1.300 394,992 +0.00(+0.00%)
Jan 06, 2026 1.335 1.335 1.290 1.300 187,436 -0.02(-1.70%)
Jan 05, 2026 1.380 1.380 1.300 1.323 138,624 -0.04(-2.76%)
Jan 02, 2026 1.360 1.372 1.320 1.360 79,050 +0.05(+3.82%)
Dec 31, 2025 1.318 1.330 1.300 1.310 38,166 -0.01(-0.95%)
Dec 30, 2025 1.320 1.340 1.310 1.323 176,904 +0.02(+1.30%)
Dec 29, 2025 1.308 1.310 1.280 1.306 249,882 +0.02(+1.67%)
Dec 26, 2025 1.284 1.290 1.280 1.284 46,482 -0.01(-0.66%)
Dec 24, 2025 1.294 1.300 1.285 1.292 11,496 -0.01(-0.58%)
Dec 23, 2025 1.270 1.310 1.270 1.300 91,105 +0.03(+2.36%)
Dec 22, 2025 1.270 1.290 1.270 1.270 177,872 +0.00(+0.32%)
Dec 19, 2025 1.270 1.270 1.250 1.266 93,381 -0.00(-0.31%)
Dec 18, 2025 1.275 1.280 1.260 1.270 53,801 +0.00(+0.08%)
Dec 17, 2025 1.270 1.272 1.260 1.269 44,859 +0.01(+0.71%)
Dec 16, 2025 1.285 1.300 1.250 1.260 80,464 -0.04(-3.08%)
Dec 15, 2025 1.309 1.320 1.290 1.300 118,218 -0.02(-1.52%)
Dec 12, 2025 1.330 1.330 1.310 1.320 96,750 +0.00(+0.00%)
Dec 11, 2025 1.331 1.337 1.320 1.320 113,784 +0.00(+0.00%)
Dec 10, 2025 1.340 1.340 1.300 1.320 89,476 +0.01(+0.99%)
Dec 09, 2025 1.333 1.333 1.300 1.307 130,020 -0.02(-1.28%)
Dec 08, 2025 1.330 1.340 1.320 1.324 136,122 +0.00(+0.30%)
Dec 05, 2025 1.320 1.325 1.310 1.320 183,837 +0.03(+2.60%)
Dec 04, 2025 1.290 1.302 1.280 1.286 266,002 +0.03(+2.10%)
Dec 03, 2025 1.250 1.280 1.244 1.260 160,505 +0.04(+3.11%)
Dec 02, 2025 1.222 1.236 1.200 1.222 416,624 -0.01(-1.09%)
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.