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 0.9500 0.9800 121,420 -0.01(-1.01%)
Feb 19, 2026 0.9400 1.030 0.9300 0.9900 429,912 +0.05(+5.32%)
Feb 18, 2026 0.9700 0.9700 0.9100 0.9400 105,953 -0.02(-2.08%)
Feb 17, 2026 0.9800 0.9900 0.9400 0.9600 253,458 -0.04(-4.00%)
Feb 13, 2026 1.000 0 +0.02(+2.04%)
Feb 12, 2026 1.000 1.060 0.9700 0.9800 692,987 +0.00(+0.00%)
Feb 11, 2026 1.000 1.050 0.9600 0.9800 160,453 +0.00(+0.00%)
Feb 10, 2026 1.000 1.010 0.9700 0.9800 158,426 -0.01(-1.01%)
Feb 09, 2026 0.9600 1.030 0.9400 0.9900 244,555 +0.03(+3.13%)
Feb 06, 2026 0.9000 0.9900 0.8900 0.9600 461,779 +0.05(+5.49%)
Feb 05, 2026 1.030 1.030 0.9000 0.9100 430,246 -0.12(-11.65%)
Feb 04, 2026 1.090 1.090 0.9900 1.030 618,152 -0.05(-4.63%)
Feb 03, 2026 1.050 1.090 1.000 1.080 796,060 +0.07(+6.93%)
Feb 02, 2026 1.010 1.080 1.010 1.010 938,033 -0.01(-0.98%)
Jan 30, 2026 1.020 1.030 0.9800 1.020 925,711 -0.03(-2.86%)
Jan 29, 2026 1.150 1.150 1.020 1.050 483,481 -0.08(-7.08%)
Jan 28, 2026 1.180 1.200 1.080 1.130 415,952 -0.07(-5.83%)
Jan 27, 2026 1.230 1.230 1.160 1.200 324,971 -0.03(-2.44%)
Jan 26, 2026 1.280 1.300 1.215 1.230 214,661 -0.04(-3.15%)
Jan 23, 2026 1.290 1.310 1.230 1.270 720,750 -0.02(-1.55%)
Jan 22, 2026 1.280 1.300 1.260 1.290 1,974,409 +0.01(+0.78%)
Jan 21, 2026 1.250 1.290 1.210 1.280 1,205,054 +0.04(+3.23%)
Jan 20, 2026 1.260 1.270 1.210 1.240 203,881 -0.02(-1.59%)
Jan 19, 2026 1.200 1.260 1.180 1.260 181,296 +0.03(+2.44%)
Jan 16, 2026 1.310 1.310 1.200 1.230 200,771 -0.08(-6.11%)
Jan 15, 2026 1.300 1.330 1.280 1.310 90,723 +0.00(+0.00%)
Jan 14, 2026 1.340 1.340 1.280 1.310 139,912 -0.04(-2.96%)
Jan 13, 2026 1.300 1.390 1.300 1.350 527,477 +0.06(+4.65%)
Jan 12, 2026 1.210 1.320 1.210 1.290 363,892 +0.09(+7.50%)
Jan 09, 2026 1.290 1.340 1.170 1.200 220,404 -0.09(-6.98%)
Jan 08, 2026 1.290 1.300 1.150 1.290 354,750 +0.03(+2.38%)
Jan 07, 2026 1.300 1.370 1.250 1.260 1,259,776 +0.01(+0.80%)
Jan 06, 2026 1.150 1.250 1.140 1.250 281,712 +0.12(+10.62%)
Jan 05, 2026 1.050 1.160 1.050 1.130 186,449 +0.08(+7.62%)
Jan 02, 2026 1.050 1.070 1.010 1.050 76,647 +0.01(+0.96%)
Dec 31, 2025 1.040 0 +0.00(+0.00%)
Dec 30, 2025 1.000 1.040 0.9900 1.040 147,769 +0.05(+4.52%)
Dec 29, 2025 1.010 1.010 0.9500 0.9950 241,584 -0.02(-1.49%)
Dec 24, 2025 1.010 0 +0.02(+2.02%)
Dec 23, 2025 0.9900 1.000 0.9600 0.9900 95,842 +0.00(+0.00%)
Dec 22, 2025 0.9000 1.000 0.9000 0.9900 418,589 +0.08(+8.79%)
Dec 19, 2025 0.8800 0.9100 0.8600 0.9100 130,958 +0.04(+4.60%)
Dec 18, 2025 0.8400 0.8700 0.8300 0.8700 209,357 +0.04(+4.82%)
Dec 17, 2025 0.8400 0.8700 0.8300 0.8300 127,048 +0.00(+0.00%)
Dec 16, 2025 0.8900 0.9000 0.8300 0.8300 225,174 -0.07(-7.78%)
Dec 15, 2025 0.8900 0.9400 0.8900 0.9000 537,066 +0.02(+2.27%)
Dec 12, 2025 0.8600 0.8800 0.8600 0.8800 108,276 +0.03(+3.53%)
Dec 11, 2025 0.8400 0.8600 0.8400 0.8500 124,900 +0.00(+0.00%)
Dec 10, 2025 0.8900 0.8900 0.8200 0.8500 106,703 -0.03(-3.41%)
Dec 09, 2025 0.8700 0.9000 0.8200 0.8800 120,841 +0.01(+1.15%)
Dec 08, 2025 0.8800 0.8800 0.8600 0.8700 82,621 +0.00(+0.00%)
Dec 05, 2025 0.9000 0.9000 0.8600 0.8700 38,405 -0.02(-2.25%)
Dec 04, 2025 0.8700 0.9100 0.8700 0.8900 374,716 +0.01(+1.14%)
Dec 03, 2025 0.8300 0.9200 0.8100 0.8800 750,435 +0.05(+6.02%)
Dec 02, 2025 0.9100 0.9100 0.8300 0.8300 227,749 -0.06(-6.74%)
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.