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 1.000 1.000 1.000 1.000 3,503 +0.01(+1.01%)
Feb 19, 2026 0.9900 1.000 0.9900 0.9900 23,686 -0.01(-1.00%)
Feb 18, 2026 0.9900 1.000 0.9900 1.000 8,601 +0.01(+1.01%)
Feb 17, 2026 1.030 1.050 0.9900 0.9900 43,001 -0.10(-9.17%)
Feb 13, 2026 1.090 0 +0.07(+6.86%)
Feb 12, 2026 1.070 1.080 1.020 1.020 19,864 +0.00(+0.00%)
Feb 11, 2026 1.050 1.050 1.020 1.020 10,870 -0.01(-0.97%)
Feb 10, 2026 1.060 1.100 1.030 1.030 8,061 +0.01(+0.98%)
Feb 09, 2026 1.220 1.220 1.020 1.020 26,545 -0.04(-3.77%)
Feb 06, 2026 0.9400 1.060 0.9400 1.060 12,131 +0.06(+6.00%)
Feb 05, 2026 1.020 1.040 0.9500 1.000 73,768 -0.03(-2.91%)
Feb 04, 2026 1.100 1.100 1.030 1.030 19,645 -0.07(-6.36%)
Feb 03, 2026 1.090 1.100 1.090 1.100 2,734 -0.03(-2.65%)
Feb 02, 2026 1.080 1.140 1.070 1.130 16,393 -0.02(-1.74%)
Jan 30, 2026 1.090 1.240 1.050 1.150 18,557 +0.05(+4.55%)
Jan 29, 2026 1.120 1.170 1.070 1.100 46,930 -0.07(-5.98%)
Jan 28, 2026 1.110 1.170 1.110 1.170 8,310 +0.01(+0.86%)
Jan 27, 2026 1.200 1.250 1.130 1.160 21,954 -0.02(-1.69%)
Jan 26, 2026 1.270 1.360 1.160 1.180 21,181 -0.09(-7.09%)
Jan 23, 2026 1.410 1.430 1.260 1.270 42,294 -0.03(-2.31%)
Jan 22, 2026 1.410 1.410 1.290 1.300 22,263 -0.11(-7.80%)
Jan 21, 2026 1.420 1.450 1.400 1.410 20,440 +0.00(+0.00%)
Jan 20, 2026 1.400 1.430 1.400 1.410 15,789 -0.08(-5.37%)
Jan 19, 2026 1.610 1.610 1.450 1.490 11,068 -0.01(-0.67%)
Jan 16, 2026 1.490 1.510 1.410 1.500 17,830 +0.00(+0.00%)
Jan 15, 2026 1.600 1.610 1.500 1.500 43,186 +0.00(+0.00%)
Jan 14, 2026 1.590 1.590 1.440 1.500 55,159 +0.02(+1.35%)
Jan 13, 2026 1.450 1.490 1.310 1.480 11,418 +0.01(+0.68%)
Jan 12, 2026 1.180 1.480 1.130 1.470 91,329 +0.29(+24.58%)
Jan 09, 2026 1.200 1.200 1.150 1.180 6,088 -0.01(-0.84%)
Jan 08, 2026 1.000 1.220 1.000 1.190 56,068 -0.04(-3.25%)
Jan 07, 2026 1.100 1.250 1.100 1.230 46,023 +0.12(+10.81%)
Jan 06, 2026 1.090 1.110 1.080 1.110 16,930 +0.05(+4.72%)
Jan 05, 2026 0.9600 1.080 0.9900 1.060 20,033 +0.01(+0.95%)
Jan 02, 2026 0.9900 1.050 0.9700 1.050 9,510 +0.06(+6.06%)
Dec 31, 2025 0.9900 0 +0.01(+1.02%)
Dec 30, 2025 0.9400 0.9900 0.9100 0.9800 31,905 +0.04(+4.26%)
Dec 29, 2025 0.9400 0.9600 0.9300 0.9400 31,699 +0.00(+0.00%)
Dec 24, 2025 0.9400 0 +0.00(+0.00%)
Dec 23, 2025 0.9500 0.9500 0.8900 0.9400 47,900 -0.02(-2.08%)
Dec 22, 2025 1.010 1.070 0.9500 0.9600 41,214 -0.03(-3.03%)
Dec 19, 2025 0.9600 0.9900 0.9600 0.9900 13,052 +0.09(+10.00%)
Dec 18, 2025 0.9100 0.9400 0.8600 0.9000 49,067 -0.01(-1.10%)
Dec 17, 2025 1.030 1.030 0.8900 0.9100 125,503 -0.10(-9.90%)
Dec 16, 2025 1.030 1.030 1.000 1.010 16,873 -0.01(-0.98%)
Dec 15, 2025 1.100 1.100 1.020 1.020 22,001 -0.08(-7.27%)
Dec 12, 2025 1.100 1.100 1.100 1.100 306 +0.00(+0.00%)
Dec 11, 2025 1.200 1.240 1.100 1.100 71,199 -0.11(-9.09%)
Dec 10, 2025 1.270 1.270 1.200 1.210 14,766 -0.06(-4.72%)
Dec 09, 2025 1.150 1.270 1.100 1.270 60,107 +0.16(+14.41%)
Dec 08, 2025 1.130 1.150 1.100 1.110 16,217 -0.02(-1.77%)
Dec 05, 2025 1.110 1.150 1.100 1.130 21,501 +0.02(+1.80%)
Dec 04, 2025 1.140 1.170 1.110 1.110 8,584 -0.03(-2.63%)
Dec 03, 2025 1.030 1.170 1.030 1.140 27,004 -0.02(-1.72%)
Dec 02, 2025 0.9800 1.160 0.9800 1.160 44,263 +0.22(+23.40%)
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.