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 27, 2026 1.890 0 +0.11(+6.18%)
Feb 26, 2026 1.850 1.850 1.750 1.780 111,596 +0.00(+0.00%)
Feb 25, 2026 1.790 1.800 1.780 1.780 37,827 -0.02(-1.11%)
Feb 24, 2026 1.830 1.865 1.780 1.800 50,841 +0.04(+2.27%)
Feb 23, 2026 1.830 1.900 1.740 1.760 151,715 -0.07(-3.83%)
Feb 20, 2026 1.880 1.880 1.820 1.830 8,714 -0.06(-3.17%)
Feb 19, 2026 1.850 1.910 1.840 1.890 62,587 +0.05(+2.72%)
Feb 18, 2026 1.830 1.860 1.820 1.840 18,910 +0.02(+1.10%)
Feb 17, 2026 1.830 1.850 1.820 1.820 17,202 +0.02(+1.11%)
Feb 13, 2026 1.800 0 +0.00(+0.00%)
Feb 12, 2026 1.890 1.890 1.800 1.800 81,002 -0.06(-3.23%)
Feb 11, 2026 1.870 1.920 1.850 1.860 38,076 -0.02(-1.06%)
Feb 10, 2026 1.830 1.900 1.820 1.880 17,544 +0.04(+2.17%)
Feb 09, 2026 1.870 1.880 1.830 1.840 11,500 -0.02(-1.08%)
Feb 06, 2026 1.870 1.880 1.840 1.860 23,599 +0.00(+0.00%)
Feb 05, 2026 1.900 1.900 1.860 1.860 24,488 -0.01(-0.53%)
Feb 04, 2026 1.900 1.930 1.820 1.870 118,202 +0.06(+3.31%)
Feb 03, 2026 1.730 1.810 1.720 1.810 57,114 +0.09(+5.23%)
Feb 02, 2026 1.770 1.780 1.690 1.720 71,659 -0.03(-1.71%)
Jan 30, 2026 1.730 1.800 1.730 1.750 38,077 +0.03(+1.74%)
Jan 29, 2026 1.810 1.810 1.670 1.720 97,941 -0.07(-3.91%)
Jan 28, 2026 1.800 1.810 1.780 1.790 88,394 +0.00(+0.00%)
Jan 27, 2026 1.870 1.930 1.750 1.790 141,813 -0.14(-7.25%)
Jan 26, 2026 1.950 2.070 1.880 1.930 61,123 +0.01(+0.52%)
Jan 23, 2026 1.940 1.970 1.900 1.920 44,095 -0.06(-3.03%)
Jan 22, 2026 1.970 2.010 1.930 1.980 148,530 +0.02(+1.02%)
Jan 21, 2026 1.930 1.980 1.930 1.960 26,021 +0.03(+1.55%)
Jan 20, 2026 1.840 2.000 1.830 1.930 83,316 +0.11(+6.04%)
Jan 19, 2026 1.800 1.820 1.780 1.820 27,203 -0.01(-0.55%)
Jan 16, 2026 1.860 1.870 1.810 1.830 30,856 -0.06(-3.17%)
Jan 15, 2026 1.900 1.900 1.880 1.890 20,444 +0.01(+0.53%)
Jan 14, 2026 1.800 1.880 1.800 1.880 50,705 +0.07(+3.87%)
Jan 13, 2026 1.840 1.840 1.780 1.810 43,622 -0.04(-2.16%)
Jan 12, 2026 1.830 1.850 1.820 1.850 49,087 +0.02(+1.09%)
Jan 09, 2026 1.820 1.850 1.820 1.830 35,001 +0.00(+0.00%)
Jan 08, 2026 1.810 1.840 1.800 1.830 17,216 +0.00(+0.00%)
Jan 07, 2026 1.820 1.850 1.820 1.830 39,072 +0.00(+0.00%)
Jan 06, 2026 1.820 1.850 1.810 1.830 87,825 +0.00(+0.00%)
Jan 05, 2026 1.790 1.830 1.790 1.830 158,984 +0.05(+2.81%)
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.