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 7.840 8.057 7.719 7.854 8,492 -0.15(-1.89%)
Feb 13, 2026 7.900 8.030 7.900 8.005 22,526 +0.18(+2.26%)
Feb 12, 2026 8.130 8.200 7.750 7.828 33,496 -0.37(-4.54%)
Feb 11, 2026 8.135 8.260 8.000 8.200 41,224 +0.15(+1.86%)
Feb 10, 2026 8.000 8.180 7.980 8.050 40,690 +0.04(+0.50%)
Feb 09, 2026 8.000 8.075 8.000 8.010 12,442 +0.02(+0.23%)
Feb 06, 2026 7.720 7.992 7.720 7.992 15,857 +0.19(+2.44%)
Feb 05, 2026 7.940 8.000 7.784 7.802 31,605 -0.28(-3.44%)
Feb 04, 2026 7.690 8.105 7.690 8.080 60,619 +0.47(+6.18%)
Feb 03, 2026 7.490 7.630 7.440 7.610 20,038 +0.27(+3.68%)
Feb 02, 2026 7.260 7.410 7.175 7.340 18,648 -0.04(-0.54%)
Jan 30, 2026 7.420 7.420 7.270 7.380 23,279 -0.06(-0.81%)
Jan 29, 2026 7.340 7.470 7.250 7.440 34,722 +0.23(+3.19%)
Jan 28, 2026 7.000 7.250 7.000 7.210 20,191 +0.23(+3.30%)
Jan 27, 2026 6.950 6.980 6.700 6.980 33,137 +0.17(+2.50%)
Jan 26, 2026 6.750 6.885 6.638 6.810 10,417 +0.11(+1.64%)
Jan 23, 2026 6.700 6.790 6.500 6.700 9,577 +0.18(+2.76%)
Jan 22, 2026 6.620 6.630 6.420 6.520 17,307 -0.06(-0.91%)
Jan 21, 2026 6.500 6.580 6.390 6.580 47,607 +0.29(+4.58%)
Jan 20, 2026 6.200 6.318 6.190 6.292 17,475 +0.21(+3.43%)
Jan 16, 2026 6.083 6.083 6.083 6.083 17,302 +0.00(+0.06%)
Jan 15, 2026 6.218 6.218 6.080 6.080 14,718 -0.12(-1.93%)
Jan 14, 2026 6.080 6.280 6.080 6.199 13,931 +0.22(+3.67%)
Jan 13, 2026 6.140 6.140 5.980 5.980 27,321 -0.16(-2.61%)
Jan 12, 2026 5.840 6.140 5.840 6.140 8,728 +0.26(+4.42%)
Jan 09, 2026 5.880 5.936 5.840 5.880 8,790 +0.18(+3.16%)
Jan 08, 2026 5.560 5.709 5.532 5.700 18,947 +0.09(+1.53%)
Jan 07, 2026 5.662 5.662 5.570 5.614 4,863 -0.04(-0.67%)
Jan 06, 2026 5.960 5.960 5.622 5.652 36,286 -0.29(-4.93%)
Jan 05, 2026 5.900 6.050 5.800 5.945 66,402 +0.02(+0.39%)
Jan 02, 2026 5.960 6.500 5.800 5.922 36,775 -0.04(-0.64%)
Dec 31, 2025 5.990 5.990 5.870 5.960 8,409 -0.15(-2.42%)
Dec 30, 2025 6.150 6.150 6.010 6.108 14,996 +0.03(+0.48%)
Dec 29, 2025 5.950 6.500 5.950 6.079 12,655 -0.07(-1.15%)
Dec 26, 2025 6.225 6.490 6.150 6.150 4,701 +0.12(+1.91%)
Dec 24, 2025 6.035 6.035 6.035 6.035 3,917 +0.04(+0.75%)
Dec 23, 2025 5.975 5.995 5.946 5.990 11,484 -0.06(-0.99%)
Dec 22, 2025 6.010 6.258 6.010 6.050 12,433 +0.10(+1.75%)
Dec 19, 2025 5.914 6.010 5.914 5.946 25,393 +0.10(+1.64%)
Dec 18, 2025 5.830 5.940 5.830 5.850 44,787 +0.09(+1.56%)
Dec 17, 2025 5.495 5.770 5.490 5.760 14,386 +0.06(+1.05%)
Dec 16, 2025 5.610 5.700 5.590 5.700 10,225 -0.01(-0.13%)
Dec 15, 2025 5.750 5.763 5.660 5.707 37,463 -0.02(-0.39%)
Dec 12, 2025 5.820 5.840 5.670 5.730 96,070 +0.24(+4.37%)
Dec 11, 2025 5.340 5.520 5.250 5.490 24,114 -0.05(-0.99%)
Dec 10, 2025 5.500 5.545 5.490 5.545 19,717 -0.00(-0.02%)
Dec 09, 2025 5.570 5.650 5.475 5.546 64,979 -0.33(-5.68%)
Dec 08, 2025 5.880 5.880 5.830 5.880 23,736 +0.14(+2.38%)
Dec 05, 2025 5.670 5.750 5.670 5.744 29,509 +0.14(+2.56%)
Dec 04, 2025 5.580 5.632 5.500 5.600 26,043 +0.11(+2.00%)
Dec 03, 2025 5.532 5.548 5.490 5.490 5,680 +0.19(+3.58%)
Dec 02, 2025 5.300 5.380 5.300 5.300 10,576 -0.15(-2.79%)
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.