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 4.439 0 +0.38(+9.33%)
Feb 20, 2026 3.561 4.100 3.520 4.060 716,608 +0.60(+17.34%)
Feb 19, 2026 3.360 3.560 3.240 3.460 671,132 +0.45(+14.95%)
Feb 18, 2026 3.030 3.110 2.980 3.010 151,106 -0.06(-1.95%)
Feb 17, 2026 3.100 3.100 2.920 3.070 319,608 -0.07(-2.23%)
Feb 13, 2026 3.157 3.440 3.090 3.140 148,421 -0.04(-1.26%)
Feb 12, 2026 3.350 3.375 3.180 3.180 116,806 -0.15(-4.50%)
Feb 11, 2026 3.460 3.492 3.320 3.330 123,705 -0.03(-0.89%)
Feb 10, 2026 3.570 3.570 3.350 3.360 174,933 -0.06(-1.75%)
Feb 09, 2026 3.335 3.517 3.260 3.420 249,838 +0.11(+3.25%)
Feb 06, 2026 3.100 3.400 2.920 3.312 438,783 +0.43(+15.02%)
Feb 05, 2026 3.220 3.440 2.820 2.880 951,021 -0.58(-16.76%)
Feb 04, 2026 3.570 3.700 3.400 3.460 185,933 -0.10(-2.78%)
Feb 03, 2026 3.580 3.580 3.470 3.559 206,261 +0.09(+2.56%)
Feb 02, 2026 3.560 3.650 3.467 3.470 191,028 -0.10(-2.72%)
Jan 30, 2026 3.650 3.820 3.500 3.567 264,629 -0.17(-4.63%)
Jan 29, 2026 3.950 4.000 3.554 3.740 295,026 -0.12(-3.11%)
Jan 28, 2026 3.869 3.920 3.640 3.860 207,331 +0.07(+1.85%)
Jan 27, 2026 3.630 3.830 3.610 3.790 293,393 +0.15(+4.06%)
Jan 26, 2026 3.920 4.000 3.610 3.642 582,045 -0.37(-9.18%)
Jan 23, 2026 4.100 4.150 3.890 4.010 600,700 -0.03(-0.74%)
Jan 22, 2026 3.480 4.090 3.470 4.040 1,737,875 +0.67(+20.01%)
Jan 21, 2026 3.390 3.430 3.300 3.366 329,392 +0.01(+0.19%)
Jan 20, 2026 3.445 3.550 3.260 3.360 274,536 -0.23(-6.41%)
Jan 16, 2026 3.340 3.654 3.300 3.590 304,358 +0.19(+5.59%)
Jan 15, 2026 3.250 3.460 3.225 3.400 228,104 +0.17(+5.26%)
Jan 14, 2026 3.280 3.400 3.198 3.230 232,694 -0.17(-5.00%)
Jan 13, 2026 3.450 3.513 3.310 3.400 357,355 -0.03(-0.87%)
Jan 12, 2026 3.360 3.468 3.330 3.430 351,452 +0.06(+1.78%)
Jan 09, 2026 3.290 3.430 3.220 3.370 249,325 +0.06(+1.81%)
Jan 08, 2026 3.300 3.460 3.165 3.310 389,530 +0.01(+0.38%)
Jan 07, 2026 3.538 3.550 3.230 3.298 723,252 -0.19(-5.54%)
Jan 06, 2026 3.620 3.650 3.430 3.491 555,030 -0.13(-3.56%)
Jan 05, 2026 3.640 3.750 3.398 3.620 624,202 -0.01(-0.41%)
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.