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 18, 2026 4.070 4.150 3.850 3.910 58,110 -0.20(-4.87%)
Feb 17, 2026 4.200 4.200 4.010 4.110 33,630 -0.19(-4.42%)
Feb 13, 2026 4.300 0 +0.41(+10.54%)
Feb 12, 2026 4.320 4.320 3.890 3.890 1,389 -0.15(-3.71%)
Feb 11, 2026 4.130 4.130 4.000 4.040 27,841 -0.25(-5.83%)
Feb 10, 2026 4.370 4.420 4.000 4.290 40,340 -0.06(-1.38%)
Feb 09, 2026 4.390 4.400 4.200 4.350 51,015 +0.20(+4.82%)
Feb 06, 2026 4.050 4.240 4.050 4.150 6,425 +0.30(+7.79%)
Feb 05, 2026 4.890 4.890 3.850 3.850 63,470 -0.84(-17.91%)
Feb 04, 2026 5.060 5.060 4.660 4.690 32,630 -0.21(-4.29%)
Feb 03, 2026 5.000 5.010 4.900 4.900 42,561 -0.16(-3.16%)
Feb 02, 2026 4.910 5.290 4.910 5.060 57,752 -0.30(-5.60%)
Jan 30, 2026 5.170 5.500 5.170 5.360 27,376 -0.04(-0.74%)
Jan 29, 2026 5.630 5.660 5.390 5.400 29,362 -0.25(-4.42%)
Jan 28, 2026 5.610 5.650 5.450 5.650 4,350 +0.05(+0.89%)
Jan 27, 2026 5.850 5.850 5.600 5.600 16,000 -0.26(-4.44%)
Jan 26, 2026 5.650 5.870 5.570 5.860 21,384 +0.29(+5.21%)
Jan 23, 2026 5.640 5.700 5.570 5.570 13,412 +0.03(+0.54%)
Jan 22, 2026 5.610 5.740 5.480 5.540 27,905 -0.26(-4.48%)
Jan 21, 2026 5.550 5.800 5.500 5.800 8,700 +0.30(+5.45%)
Jan 20, 2026 5.600 6.000 5.500 5.500 14,700 -0.30(-5.17%)
Jan 19, 2026 5.850 5.850 5.790 5.800 1,622 -0.20(-3.33%)
Jan 16, 2026 6.000 6.000 6.000 6.000 5,263 +0.10(+1.69%)
Jan 15, 2026 6.390 6.390 5.900 5.900 16,701 -0.38(-6.05%)
Jan 14, 2026 6.200 6.280 6.180 6.280 30,669 +0.09(+1.45%)
Jan 13, 2026 5.700 6.200 5.700 6.190 11,678 +0.44(+7.65%)
Jan 12, 2026 5.560 5.800 5.550 5.750 15,300 +0.05(+0.88%)
Jan 09, 2026 5.590 5.700 5.560 5.700 1,200 +0.18(+3.26%)
Jan 08, 2026 5.620 5.810 5.520 5.520 2,125 -0.10(-1.78%)
Jan 07, 2026 5.790 5.850 5.610 5.620 1,994 +0.04(+0.72%)
Jan 06, 2026 5.600 5.850 5.560 5.580 8,625 -0.12(-2.11%)
Jan 05, 2026 5.400 5.760 5.400 5.700 39,642 +0.58(+11.33%)
Jan 02, 2026 5.100 5.710 5.080 5.120 16,900 +0.02(+0.39%)
Dec 31, 2025 5.100 0 +0.20(+4.08%)
Dec 30, 2025 4.960 5.100 4.900 4.900 75,982 -0.01(-0.20%)
Dec 29, 2025 4.770 5.110 4.530 4.910 89,222 -0.04(-0.81%)
Dec 24, 2025 4.950 0 +0.00(+0.00%)
Dec 23, 2025 5.000 5.200 4.900 4.950 66,981 +0.04(+0.81%)
Dec 22, 2025 5.010 5.300 4.900 4.910 52,123 -0.09(-1.80%)
Dec 19, 2025 4.800 5.100 4.800 5.000 34,935 +0.15(+3.09%)
Dec 18, 2025 4.850 5.000 4.840 4.850 48,082 -0.05(-1.02%)
Dec 17, 2025 5.410 5.430 4.500 4.900 88,771 -0.36(-6.84%)
Dec 16, 2025 5.320 5.320 5.240 5.260 606 +0.06(+1.15%)
Dec 15, 2025 5.190 5.270 5.150 5.200 25,613 -0.15(-2.80%)
Dec 12, 2025 5.390 5.500 5.250 5.350 56,586 +0.14(+2.69%)
Dec 11, 2025 5.470 5.490 5.210 5.210 13,740 -0.29(-5.27%)
Dec 10, 2025 5.520 5.640 5.480 5.500 6,118 +0.03(+0.55%)
Dec 09, 2025 5.500 5.570 5.470 5.470 54,758 -0.02(-0.36%)
Dec 08, 2025 5.500 5.840 5.430 5.490 22,388 -0.01(-0.18%)
Dec 05, 2025 5.740 5.740 5.370 5.500 35,283 +0.00(+0.00%)
Dec 04, 2025 5.520 5.750 5.500 5.500 91,058 +0.00(+0.00%)
Dec 03, 2025 5.540 5.590 5.400 5.500 154,100 +0.00(+0.00%)
Dec 02, 2025 5.870 6.000 5.490 5.500 138,437 -0.39(-6.62%)
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.