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 20, 2026 3.270 3.430 3.270 3.390 101,778 +0.11(+3.35%)
Feb 19, 2026 3.230 3.290 3.200 3.280 59,163 +0.00(+0.00%)
Feb 18, 2026 3.230 3.300 3.200 3.280 38,434 +0.06(+1.86%)
Feb 17, 2026 3.150 3.310 3.140 3.220 84,472 +0.06(+1.90%)
Feb 13, 2026 3.160 0 -0.01(-0.32%)
Feb 12, 2026 3.150 3.200 3.060 3.170 107,754 +0.01(+0.32%)
Feb 11, 2026 3.230 3.250 3.140 3.160 48,243 -0.07(-2.17%)
Feb 10, 2026 3.280 3.300 3.200 3.230 64,059 -0.06(-1.82%)
Feb 09, 2026 3.220 3.380 3.210 3.290 67,622 +0.07(+2.17%)
Feb 06, 2026 3.100 3.240 3.100 3.220 73,796 +0.11(+3.54%)
Feb 05, 2026 3.180 3.250 3.110 3.110 48,553 -0.07(-2.20%)
Feb 04, 2026 3.110 3.180 3.040 3.180 97,573 +0.07(+2.25%)
Feb 03, 2026 3.110 3.120 2.990 3.110 147,059 +0.03(+0.97%)
Feb 02, 2026 3.200 3.200 3.050 3.080 81,398 +0.04(+1.32%)
Jan 30, 2026 3.250 3.270 3.030 3.040 265,645 -0.25(-7.60%)
Jan 29, 2026 3.350 3.380 3.250 3.290 154,668 -0.07(-2.08%)
Jan 28, 2026 3.400 3.420 3.330 3.360 75,358 -0.02(-0.59%)
Jan 27, 2026 3.450 3.450 3.360 3.380 100,483 -0.05(-1.46%)
Jan 26, 2026 3.550 3.550 3.420 3.430 108,775 -0.06(-1.72%)
Jan 23, 2026 3.590 3.590 3.490 3.490 66,402 -0.10(-2.79%)
Jan 22, 2026 3.610 3.730 3.570 3.590 96,295 -0.01(-0.28%)
Jan 21, 2026 3.540 3.620 3.530 3.600 90,921 +0.05(+1.41%)
Jan 20, 2026 3.560 3.660 3.540 3.550 56,909 -0.03(-0.84%)
Jan 19, 2026 3.640 3.640 3.560 3.580 30,984 +0.01(+0.28%)
Jan 16, 2026 3.490 3.610 3.490 3.570 47,616 +0.05(+1.42%)
Jan 15, 2026 3.590 3.590 3.450 3.520 75,802 -0.08(-2.22%)
Jan 14, 2026 3.700 3.700 3.590 3.600 58,143 -0.11(-2.96%)
Jan 13, 2026 3.800 3.800 3.690 3.710 45,647 -0.08(-2.11%)
Jan 12, 2026 3.710 3.840 3.640 3.790 85,137 +0.08(+2.16%)
Jan 09, 2026 3.810 3.830 3.710 3.710 48,517 -0.01(-0.27%)
Jan 08, 2026 3.700 3.770 3.670 3.720 40,081 +0.02(+0.54%)
Jan 07, 2026 3.750 3.750 3.690 3.700 51,702 -0.01(-0.27%)
Jan 06, 2026 3.860 3.860 3.710 3.710 39,817 -0.11(-2.88%)
Jan 05, 2026 3.850 3.960 3.780 3.820 46,509 -0.02(-0.52%)
Jan 02, 2026 3.660 3.920 3.660 3.840 112,059 +0.17(+4.63%)
Dec 31, 2025 3.670 0 +0.06(+1.66%)
Dec 30, 2025 3.670 3.700 3.610 3.610 61,521 -0.09(-2.43%)
Dec 29, 2025 3.770 3.840 3.630 3.700 87,325 -0.19(-4.88%)
Dec 24, 2025 3.890 0 +0.06(+1.57%)
Dec 23, 2025 3.780 3.920 3.780 3.830 67,695 -0.03(-0.78%)
Dec 22, 2025 3.820 3.860 3.650 3.860 117,788 +0.02(+0.52%)
Dec 19, 2025 3.970 4.055 3.750 3.840 152,714 -0.01(-0.26%)
Dec 18, 2025 3.820 4.130 3.800 3.850 376,659 +0.06(+1.58%)
Dec 17, 2025 4.080 4.130 3.790 3.790 192,057 -0.19(-4.77%)
Dec 16, 2025 3.730 4.090 3.730 3.980 199,926 +0.24(+6.42%)
Dec 15, 2025 4.060 4.060 3.740 3.740 135,161 -0.27(-6.73%)
Dec 12, 2025 3.920 4.090 3.800 4.010 319,180 +0.42(+11.70%)
Dec 11, 2025 3.480 3.680 3.440 3.590 108,772 +0.13(+3.76%)
Dec 10, 2025 3.520 3.520 3.410 3.460 103,984 +0.00(+0.00%)
Dec 09, 2025 3.480 3.520 3.430 3.460 70,327 +0.01(+0.29%)
Dec 08, 2025 3.580 3.580 3.430 3.450 73,710 -0.04(-1.15%)
Dec 05, 2025 3.630 3.630 3.450 3.490 75,341 -0.13(-3.59%)
Dec 04, 2025 3.610 3.680 3.590 3.620 57,348 -0.06(-1.63%)
Dec 03, 2025 3.730 3.730 3.660 3.680 68,307 -0.02(-0.54%)
Dec 02, 2025 3.670 3.780 3.620 3.700 77,286 +0.03(+0.82%)
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.