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 2.620 2.790 2.550 2.740 73,574 +0.01(+0.37%)
Feb 19, 2026 2.630 2.750 2.530 2.730 87,507 +0.09(+3.41%)
Feb 18, 2026 2.720 2.720 2.560 2.640 61,852 -0.06(-2.22%)
Feb 17, 2026 2.790 2.790 2.520 2.700 75,164 -0.12(-4.26%)
Feb 13, 2026 2.820 0 +0.01(+0.36%)
Feb 12, 2026 2.870 2.980 2.780 2.810 43,407 -0.04(-1.40%)
Feb 11, 2026 2.840 2.990 2.780 2.850 56,134 +0.01(+0.35%)
Feb 10, 2026 2.950 3.000 2.760 2.840 56,702 -0.10(-3.40%)
Feb 09, 2026 3.190 3.190 2.870 2.940 44,183 -0.03(-1.01%)
Feb 06, 2026 2.970 2.980 2.750 2.970 60,763 +0.01(+0.34%)
Feb 05, 2026 2.810 2.960 2.710 2.960 55,400 -0.03(-1.00%)
Feb 04, 2026 3.010 3.020 2.720 2.990 124,235 -0.03(-0.99%)
Feb 03, 2026 3.010 3.090 2.810 3.020 79,748 +0.06(+2.03%)
Feb 02, 2026 3.000 3.100 2.950 2.960 130,689 -0.11(-3.58%)
Jan 30, 2026 3.150 3.180 3.000 3.070 234,358 -0.21(-6.40%)
Jan 29, 2026 3.350 3.400 3.250 3.280 104,572 -0.09(-2.67%)
Jan 28, 2026 3.410 3.410 3.330 3.370 65,111 +0.06(+1.81%)
Jan 27, 2026 3.380 3.430 3.280 3.310 94,102 -0.01(-0.30%)
Jan 26, 2026 3.400 3.490 3.320 3.320 198,018 -0.08(-2.35%)
Jan 23, 2026 3.450 3.460 3.400 3.400 153,927 +0.00(+0.00%)
Jan 22, 2026 3.400 3.600 3.360 3.400 805,873 -0.43(-11.23%)
Jan 21, 2026 3.800 3.880 3.790 3.830 31,022 +0.00(+0.00%)
Jan 20, 2026 3.900 3.900 3.750 3.830 57,018 -0.16(-4.01%)
Jan 19, 2026 4.010 4.220 3.970 3.990 19,984 +0.20(+5.28%)
Jan 16, 2026 3.900 3.960 3.610 3.790 80,798 -0.14(-3.56%)
Jan 15, 2026 4.150 4.210 3.930 3.930 87,340 -0.22(-5.30%)
Jan 14, 2026 4.050 4.300 4.050 4.150 87,450 +0.12(+2.85%)
Jan 13, 2026 3.850 4.110 3.850 4.035 65,934 +0.14(+3.46%)
Jan 12, 2026 3.900 4.050 3.900 3.900 72,320 +0.05(+1.30%)
Jan 09, 2026 3.440 4.190 3.440 3.850 179,057 +0.36(+10.32%)
Jan 08, 2026 3.490 3.490 3.420 3.490 42,052 -0.01(-0.29%)
Jan 07, 2026 3.410 3.520 3.380 3.500 105,513 +0.06(+1.89%)
Jan 06, 2026 3.470 3.600 3.380 3.435 98,420 -0.00(-0.15%)
Jan 05, 2026 3.460 3.580 3.420 3.440 186,091 +0.04(+1.18%)
Jan 02, 2026 3.430 3.480 3.350 3.400 42,531 -0.03(-0.87%)
Dec 31, 2025 3.430 0 -0.06(-1.72%)
Dec 30, 2025 3.270 3.490 3.270 3.490 66,026 +0.20(+6.08%)
Dec 29, 2025 3.350 3.350 3.110 3.290 42,236 -0.01(-0.30%)
Dec 24, 2025 3.300 0 -0.16(-4.62%)
Dec 23, 2025 3.390 3.460 3.330 3.460 69,633 +0.02(+0.58%)
Dec 22, 2025 3.300 3.440 3.230 3.440 57,369 +0.27(+8.52%)
Dec 19, 2025 3.240 3.350 3.160 3.170 63,955 -0.10(-3.06%)
Dec 18, 2025 3.240 3.340 3.130 3.270 48,469 +0.07(+2.19%)
Dec 17, 2025 3.200 3.220 3.050 3.200 73,439 -0.01(-0.31%)
Dec 16, 2025 3.230 3.250 3.160 3.210 8,800 -0.04(-1.23%)
Dec 15, 2025 3.300 3.300 3.250 3.250 24,258 -0.05(-1.52%)
Dec 12, 2025 3.180 3.300 3.100 3.300 17,489 +0.26(+8.55%)
Dec 11, 2025 2.960 3.090 2.900 3.040 67,232 +0.07(+2.36%)
Dec 10, 2025 3.100 3.250 2.950 2.970 33,171 -0.23(-7.19%)
Dec 09, 2025 3.390 3.400 3.200 3.200 22,268 -0.15(-4.48%)
Dec 08, 2025 3.440 3.440 3.270 3.350 14,628 -0.12(-3.46%)
Dec 05, 2025 3.380 3.470 3.330 3.470 23,700 +0.10(+2.97%)
Dec 04, 2025 3.410 3.450 3.370 3.370 33,500 -0.08(-2.32%)
Dec 03, 2025 3.330 3.450 3.330 3.450 13,530 +0.09(+2.68%)
Dec 02, 2025 3.350 3.510 3.210 3.360 28,700 +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.