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 3.887 3.950 3.690 3.930 87,830 +0.09(+2.34%)
Feb 19, 2026 3.950 3.980 3.800 3.840 47,052 -0.11(-2.78%)
Feb 18, 2026 4.069 4.069 3.930 3.950 61,623 +0.01(+0.25%)
Feb 17, 2026 3.890 4.069 3.860 3.940 36,375 -0.11(-2.72%)
Feb 13, 2026 3.964 4.093 3.920 4.050 59,547 +0.10(+2.53%)
Feb 12, 2026 3.970 4.182 3.950 3.950 86,628 -0.12(-2.95%)
Feb 11, 2026 4.150 4.289 3.990 4.070 50,489 -0.04(-0.97%)
Feb 10, 2026 4.150 4.160 3.910 4.110 44,416 +0.01(+0.24%)
Feb 09, 2026 4.500 4.640 4.070 4.100 145,112 -0.50(-10.87%)
Feb 06, 2026 4.427 4.600 4.220 4.600 47,531 +0.25(+5.75%)
Feb 05, 2026 4.530 4.550 4.312 4.350 69,766 -0.31(-6.69%)
Feb 04, 2026 4.900 5.050 4.628 4.662 101,495 -0.09(-1.85%)
Feb 03, 2026 4.790 4.797 4.596 4.750 105,501 +0.34(+7.71%)
Feb 02, 2026 4.490 4.580 4.340 4.410 49,535 -0.14(-3.08%)
Jan 30, 2026 4.750 5.000 4.522 4.550 118,974 -0.57(-11.13%)
Jan 29, 2026 5.305 5.335 5.000 5.120 45,333 -0.06(-1.16%)
Jan 28, 2026 5.100 5.265 5.100 5.180 52,960 -0.05(-0.96%)
Jan 27, 2026 5.000 5.237 5.000 5.230 64,296 +0.07(+1.36%)
Jan 26, 2026 5.268 5.383 5.128 5.160 52,518 -0.10(-1.90%)
Jan 23, 2026 5.120 5.430 5.118 5.260 60,129 +0.17(+3.34%)
Jan 22, 2026 4.750 5.090 4.750 5.090 92,156 +0.55(+12.11%)
Jan 21, 2026 4.446 4.560 4.445 4.540 22,685 +0.15(+3.44%)
Jan 20, 2026 4.434 4.494 4.389 4.389 27,921 -0.15(-3.30%)
Jan 16, 2026 4.630 4.689 4.380 4.539 64,669 -0.24(-5.04%)
Jan 15, 2026 4.836 4.930 4.780 4.780 17,506 -0.11(-2.25%)
Jan 14, 2026 4.690 4.913 4.680 4.890 48,583 +0.10(+2.09%)
Jan 13, 2026 4.915 4.915 4.660 4.790 45,981 -0.05(-1.04%)
Jan 12, 2026 4.570 4.938 4.550 4.840 68,129 +0.39(+8.76%)
Jan 09, 2026 4.362 4.550 4.345 4.450 113,311 +0.05(+1.14%)
Jan 08, 2026 4.370 4.430 4.315 4.400 17,947 +0.10(+2.33%)
Jan 07, 2026 4.160 4.300 4.100 4.300 37,127 -0.04(-1.01%)
Jan 06, 2026 4.200 4.390 4.180 4.344 49,843 +0.24(+5.95%)
Jan 05, 2026 4.082 4.115 3.986 4.100 74,440 +0.08(+1.99%)
Jan 02, 2026 4.000 4.128 3.928 4.020 34,346 +0.11(+2.81%)
Dec 31, 2025 3.945 3.950 3.910 3.910 14,359 -0.09(-2.25%)
Dec 30, 2025 4.100 4.160 4.000 4.000 23,377 -0.19(-4.53%)
Dec 29, 2025 4.000 4.360 4.000 4.190 30,497 +0.04(+0.96%)
Dec 26, 2025 3.990 4.150 3.970 4.150 89,337 +0.16(+4.01%)
Dec 24, 2025 3.980 3.990 3.922 3.990 26,667 +0.02(+0.45%)
Dec 23, 2025 3.850 3.990 3.836 3.972 75,151 +0.16(+4.20%)
Dec 22, 2025 3.890 3.950 3.812 3.812 36,488 -0.04(-1.15%)
Dec 19, 2025 3.730 3.890 3.730 3.857 107,085 +0.41(+12.01%)
Dec 18, 2025 3.442 3.466 3.400 3.443 46,328 +0.01(+0.32%)
Dec 17, 2025 3.453 3.492 3.200 3.432 44,490 +0.14(+4.25%)
Dec 16, 2025 3.260 3.454 3.260 3.292 57,875 -0.25(-7.06%)
Dec 15, 2025 3.440 3.555 3.230 3.542 41,386 +0.21(+6.37%)
Dec 12, 2025 3.400 3.440 3.250 3.330 25,877 -0.07(-2.06%)
Dec 11, 2025 3.395 3.500 3.390 3.400 30,158 -0.10(-2.86%)
Dec 10, 2025 3.400 3.500 3.400 3.500 19,373 +0.10(+2.94%)
Dec 09, 2025 3.450 3.450 3.250 3.400 29,245 -0.06(-1.73%)
Dec 08, 2025 3.455 3.810 3.375 3.460 11,648 +0.06(+1.76%)
Dec 05, 2025 3.300 3.410 3.270 3.400 27,343 +0.10(+3.03%)
Dec 04, 2025 3.300 3.330 3.260 3.300 25,903 -0.10(-2.94%)
Dec 03, 2025 3.534 3.534 3.360 3.400 13,391 -0.08(-2.30%)
Dec 02, 2025 3.518 3.518 3.430 3.480 27,615 -0.06(-1.69%)
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.