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 24, 2026 2.490 2.610 2.490 2.587 29,586 +0.04(+1.45%)
Feb 23, 2026 2.610 2.610 2.449 2.550 88,302 -0.04(-1.35%)
Feb 20, 2026 2.420 2.630 2.370 2.585 84,654 +0.17(+6.91%)
Feb 19, 2026 2.310 2.500 2.280 2.418 24,081 +0.05(+2.03%)
Feb 18, 2026 2.500 2.500 2.370 2.370 24,135 +0.02(+0.85%)
Feb 17, 2026 2.420 2.470 2.250 2.350 93,394 -0.10(-4.28%)
Feb 13, 2026 2.391 2.470 2.391 2.455 117,229 +0.02(+0.61%)
Feb 12, 2026 2.660 2.750 2.400 2.440 80,990 -0.25(-9.29%)
Feb 11, 2026 2.790 2.900 2.490 2.690 180,047 -0.08(-2.89%)
Feb 10, 2026 2.010 2.806 1.950 2.770 296,580 +0.57(+25.91%)
Feb 09, 2026 2.480 2.480 2.000 2.200 414,043 -0.31(-12.35%)
Feb 06, 2026 2.260 2.670 2.260 2.510 93,849 +0.17(+7.26%)
Feb 05, 2026 2.389 2.650 2.295 2.340 163,123 -0.26(-9.83%)
Feb 04, 2026 2.762 2.783 2.510 2.595 81,264 -0.17(-6.32%)
Feb 03, 2026 2.800 2.910 2.730 2.770 60,609 +0.02(+0.84%)
Feb 02, 2026 3.000 3.010 2.705 2.747 130,690 -0.25(-8.43%)
Jan 30, 2026 3.150 3.360 2.960 3.000 101,782 -0.35(-10.45%)
Jan 29, 2026 3.470 3.850 3.250 3.350 182,453 -0.45(-11.84%)
Jan 28, 2026 3.719 3.800 3.650 3.800 187,480 +0.21(+5.85%)
Jan 27, 2026 3.740 3.770 3.564 3.590 52,639 -0.06(-1.51%)
Jan 26, 2026 3.443 3.766 3.404 3.645 68,412 +0.21(+5.96%)
Jan 23, 2026 3.410 3.460 3.360 3.440 35,840 +0.06(+1.93%)
Jan 22, 2026 3.530 3.530 3.375 3.375 38,390 +0.02(+0.75%)
Jan 21, 2026 3.490 3.508 3.350 3.350 44,200 -0.13(-3.74%)
Jan 20, 2026 3.484 3.510 3.454 3.480 29,907 -0.02(-0.57%)
Jan 16, 2026 3.460 3.506 3.420 3.500 36,788 -0.02(-0.43%)
Jan 15, 2026 3.670 3.670 3.450 3.515 33,699 -0.00(-0.07%)
Jan 14, 2026 3.457 3.578 3.430 3.518 94,420 +0.13(+3.76%)
Jan 13, 2026 3.420 3.650 3.324 3.390 65,857 -0.08(-2.31%)
Jan 12, 2026 3.360 3.520 3.210 3.470 95,122 +0.15(+4.52%)
Jan 09, 2026 3.300 3.320 3.220 3.320 53,721 +0.06(+1.84%)
Jan 08, 2026 3.400 3.400 3.210 3.260 57,117 -0.04(-1.21%)
Jan 07, 2026 3.250 3.300 3.190 3.300 55,490 +0.05(+1.54%)
Jan 06, 2026 3.104 3.410 3.100 3.250 35,050 +0.16(+5.11%)
Jan 05, 2026 3.100 3.120 3.050 3.092 40,583 +0.01(+0.23%)
Jan 02, 2026 3.294 3.294 3.030 3.085 22,103 -0.14(-4.34%)
Dec 31, 2025 3.200 3.228 3.140 3.225 11,554 +0.00(+0.16%)
Dec 30, 2025 3.166 3.220 3.080 3.220 31,090 +0.14(+4.65%)
Dec 29, 2025 3.360 3.360 3.020 3.077 75,880 -0.28(-8.42%)
Dec 26, 2025 3.350 3.360 3.320 3.360 17,370 +0.02(+0.66%)
Dec 24, 2025 3.370 3.408 3.320 3.338 8,298 -0.04(-1.24%)
Dec 23, 2025 3.400 3.413 3.353 3.380 23,935 -0.07(-2.03%)
Dec 22, 2025 3.320 3.460 3.320 3.450 25,298 +0.18(+5.57%)
Dec 19, 2025 3.271 3.290 3.250 3.268 33,679 +0.02(+0.76%)
Dec 18, 2025 3.260 3.340 3.243 3.243 7,689 -0.11(-3.26%)
Dec 17, 2025 3.420 3.450 3.260 3.353 19,524 +0.00(+0.08%)
Dec 16, 2025 3.375 3.392 3.328 3.350 6,375 +0.03(+0.78%)
Dec 15, 2025 3.398 3.420 3.240 3.324 44,186 -0.10(-2.92%)
Dec 12, 2025 3.380 3.480 3.239 3.424 32,936 +0.03(+0.88%)
Dec 11, 2025 3.350 3.544 3.320 3.394 32,396 +0.12(+3.79%)
Dec 10, 2025 3.350 3.350 3.230 3.270 6,962 -0.03(-0.79%)
Dec 09, 2025 3.210 3.320 3.210 3.296 11,856 +0.07(+2.13%)
Dec 08, 2025 3.228 3.282 3.220 3.228 8,312 -0.03(-1.06%)
Dec 05, 2025 3.210 3.290 3.210 3.262 6,705 +0.03(+0.99%)
Dec 04, 2025 3.180 3.250 3.180 3.230 6,543 -0.04(-1.22%)
Dec 03, 2025 3.200 3.282 3.186 3.270 27,895 +0.07(+2.19%)
Dec 02, 2025 3.160 3.212 3.160 3.200 25,832 +0.00(+0.00%)
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.