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 2.290 2.450 2.290 2.410 141,386 +0.06(+2.55%)
Feb 23, 2026 2.450 2.450 2.240 2.350 178,191 -0.11(-4.47%)
Feb 20, 2026 2.400 2.640 2.400 2.460 150,426 +0.05(+2.07%)
Feb 19, 2026 2.580 2.600 2.340 2.410 140,069 -0.15(-5.86%)
Feb 18, 2026 2.400 2.590 2.400 2.560 167,639 +0.18(+7.56%)
Feb 17, 2026 2.450 2.500 2.290 2.380 244,502 -0.06(-2.46%)
Feb 13, 2026 2.440 0 +0.27(+12.44%)
Feb 12, 2026 1.950 2.190 1.910 2.170 246,421 +0.19(+9.60%)
Feb 11, 2026 2.000 2.000 1.830 1.980 356,813 +0.04(+2.06%)
Feb 10, 2026 2.020 2.070 1.920 1.940 170,050 -0.09(-4.43%)
Feb 09, 2026 2.150 2.150 2.010 2.030 164,196 -0.12(-5.58%)
Feb 06, 2026 1.950 2.230 1.950 2.150 189,328 +0.20(+10.26%)
Feb 05, 2026 2.170 2.180 1.870 1.950 487,338 -0.27(-12.16%)
Feb 04, 2026 2.270 2.470 2.160 2.220 429,730 -0.11(-4.72%)
Feb 03, 2026 2.150 2.350 1.770 2.330 1,073,756 +0.04(+1.75%)
Feb 02, 2026 2.550 2.590 2.200 2.290 283,798 -0.26(-10.20%)
Jan 30, 2026 2.550 2.700 2.440 2.550 222,543 +0.03(+1.19%)
Jan 29, 2026 2.760 2.850 2.450 2.520 447,251 -0.34(-11.89%)
Jan 28, 2026 2.500 2.860 2.460 2.860 547,244 +0.44(+18.18%)
Jan 27, 2026 3.000 3.000 2.320 2.420 1,490,147 -0.46(-15.97%)
Jan 26, 2026 3.740 3.740 2.500 2.880 1,308,099 -0.69(-19.33%)
Jan 23, 2026 3.800 3.910 3.370 3.570 645,643 -0.28(-7.27%)
Jan 22, 2026 3.500 3.980 3.500 3.850 715,847 +0.27(+7.54%)
Jan 21, 2026 3.300 3.600 3.120 3.580 521,095 +0.31(+9.48%)
Jan 20, 2026 3.050 3.500 3.050 3.270 475,741 +0.28(+9.36%)
Jan 19, 2026 3.450 3.470 2.950 2.990 399,294 -0.48(-13.83%)
Jan 16, 2026 3.200 3.760 3.050 3.470 1,387,567 +0.27(+8.44%)
Jan 15, 2026 2.850 3.250 2.810 3.200 863,602 +0.41(+14.70%)
Jan 14, 2026 2.550 2.790 2.550 2.790 215,694 +0.16(+6.08%)
Jan 13, 2026 2.670 2.730 2.460 2.630 507,631 +0.01(+0.38%)
Jan 12, 2026 2.480 2.650 2.370 2.620 478,450 +0.14(+5.65%)
Jan 09, 2026 2.420 2.550 2.400 2.480 321,042 +0.11(+4.64%)
Jan 08, 2026 2.280 2.490 2.260 2.370 367,814 +0.12(+5.33%)
Jan 07, 2026 2.130 2.300 2.070 2.250 290,953 +0.19(+9.22%)
Jan 06, 2026 2.000 2.190 1.950 2.060 474,837 +0.06(+3.00%)
Jan 05, 2026 2.500 2.500 1.920 2.000 726,394 -0.37(-15.61%)
Jan 02, 2026 2.260 2.860 2.190 2.370 937,886 +0.12(+5.33%)
Dec 31, 2025 2.250 0 +0.26(+13.07%)
Dec 30, 2025 1.860 2.020 1.850 1.990 375,180 +0.14(+7.57%)
Dec 29, 2025 1.690 1.870 1.690 1.850 372,341 +0.15(+8.82%)
Dec 24, 2025 1.700 0 +0.01(+0.59%)
Dec 23, 2025 1.710 1.710 1.630 1.690 156,679 +0.02(+1.20%)
Dec 22, 2025 1.660 1.730 1.640 1.670 278,228 +0.07(+4.37%)
Dec 19, 2025 1.720 1.720 1.510 1.600 322,716 -0.11(-6.43%)
Dec 18, 2025 1.810 1.830 1.590 1.710 552,726 -0.03(-1.72%)
Dec 17, 2025 1.700 1.920 1.680 1.740 478,319 +0.08(+4.82%)
Dec 16, 2025 1.740 1.740 1.540 1.660 355,991 -0.04(-2.35%)
Dec 15, 2025 1.500 2.050 1.470 1.700 1,503,106 +0.30(+21.43%)
Dec 12, 2025 1.400 1.400 1.340 1.400 133,285 +0.05(+4.09%)
Dec 11, 2025 1.300 1.390 1.300 1.345 207,165 +0.04(+3.46%)
Dec 10, 2025 1.300 1.320 1.270 1.300 85,748 -0.01(-0.76%)
Dec 09, 2025 1.240 1.310 1.240 1.310 202,403 +0.06(+4.80%)
Dec 08, 2025 1.190 1.270 1.190 1.250 102,182 +0.06(+5.04%)
Dec 05, 2025 1.190 1.200 1.150 1.190 142,442 -0.01(-0.83%)
Dec 04, 2025 1.220 1.220 1.190 1.200 83,876 -0.02(-1.64%)
Dec 03, 2025 1.250 1.250 1.220 1.220 142,259 -0.05(-3.94%)
Dec 02, 2025 1.250 1.270 1.220 1.270 123,869 +0.03(+2.42%)
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.