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 24, 2026 2.930 3.030 2.930 3.000 245,196 +0.06(+2.04%)
Feb 23, 2026 2.960 3.040 2.900 2.940 323,551 -0.04(-1.34%)
Feb 20, 2026 2.900 2.990 2.900 2.980 788,086 +0.06(+2.05%)
Feb 19, 2026 2.830 2.935 2.750 2.920 792,888 +0.09(+3.18%)
Feb 18, 2026 2.920 2.990 2.830 2.830 564,799 +0.00(+0.00%)
Feb 17, 2026 2.990 2.990 2.810 2.830 465,979 -0.21(-6.91%)
Feb 13, 2026 3.040 0 -0.04(-1.30%)
Feb 12, 2026 3.250 3.250 3.050 3.080 712,654 -0.17(-5.23%)
Feb 11, 2026 3.020 3.430 2.980 3.250 1,911,629 +0.30(+10.17%)
Feb 10, 2026 2.980 3.020 2.825 2.950 724,092 -0.03(-1.01%)
Feb 09, 2026 3.020 3.030 2.955 2.980 286,733 +0.01(+0.34%)
Feb 06, 2026 2.920 3.010 2.880 2.970 874,680 +0.09(+3.13%)
Feb 05, 2026 3.320 3.320 2.830 2.880 2,557,086 -0.58(-16.76%)
Feb 04, 2026 3.810 3.810 3.370 3.460 459,507 -0.11(-3.08%)
Feb 03, 2026 3.400 3.625 3.390 3.570 726,144 +0.21(+6.25%)
Feb 02, 2026 3.460 3.530 3.280 3.360 480,159 -0.13(-3.72%)
Jan 30, 2026 3.600 3.650 3.390 3.490 667,650 -0.20(-5.42%)
Jan 29, 2026 3.800 3.940 3.590 3.690 1,048,761 -0.06(-1.60%)
Jan 28, 2026 3.900 3.900 3.710 3.750 871,798 -0.02(-0.53%)
Jan 27, 2026 3.840 3.860 3.740 3.770 613,101 +0.00(+0.00%)
Jan 26, 2026 3.700 3.930 3.660 3.770 1,344,855 +0.11(+3.01%)
Jan 23, 2026 3.500 3.660 3.500 3.660 286,553 +0.19(+5.48%)
Jan 22, 2026 3.340 3.540 3.340 3.470 387,124 +0.12(+3.58%)
Jan 21, 2026 3.450 3.490 3.330 3.350 326,606 -0.09(-2.62%)
Jan 20, 2026 3.440 3.450 3.340 3.440 418,475 -0.04(-1.15%)
Jan 19, 2026 3.530 3.530 3.440 3.480 163,600 +0.02(+0.58%)
Jan 16, 2026 3.520 3.520 3.350 3.460 318,161 -0.07(-1.98%)
Jan 15, 2026 3.650 3.700 3.390 3.530 802,793 -0.12(-3.29%)
Jan 14, 2026 3.480 3.690 3.420 3.650 535,260 +0.24(+7.04%)
Jan 13, 2026 3.560 3.560 3.350 3.410 472,538 -0.07(-2.01%)
Jan 12, 2026 3.490 3.610 3.450 3.480 582,245 +0.01(+0.29%)
Jan 09, 2026 3.340 3.485 3.340 3.470 334,626 +0.12(+3.58%)
Jan 08, 2026 3.370 3.390 3.270 3.350 318,547 -0.05(-1.47%)
Jan 07, 2026 3.430 3.430 3.300 3.400 416,200 -0.05(-1.45%)
Jan 06, 2026 3.250 3.490 3.220 3.450 974,893 +0.23(+7.14%)
Jan 05, 2026 3.030 3.230 2.980 3.220 615,632 +0.25(+8.42%)
Jan 02, 2026 3.000 3.070 2.910 2.970 321,883 +0.06(+2.06%)
Dec 31, 2025 2.910 0 -0.13(-4.28%)
Dec 30, 2025 2.930 3.100 2.930 3.040 644,422 +0.14(+4.83%)
Dec 29, 2025 3.000 3.000 2.860 2.900 232,904 -0.07(-2.36%)
Dec 24, 2025 2.970 0 +0.02(+0.68%)
Dec 23, 2025 2.830 2.950 2.830 2.950 240,692 +0.14(+4.98%)
Dec 22, 2025 2.910 3.040 2.810 2.810 417,631 -0.07(-2.43%)
Dec 19, 2025 2.750 2.930 2.750 2.880 246,237 +0.10(+3.60%)
Dec 18, 2025 2.700 2.810 2.650 2.780 211,125 +0.14(+5.30%)
Dec 17, 2025 2.570 2.670 2.500 2.640 482,427 +0.12(+4.76%)
Dec 16, 2025 2.700 2.700 2.500 2.520 347,381 -0.08(-3.08%)
Dec 15, 2025 2.750 2.750 2.570 2.600 259,619 -0.01(-0.38%)
Dec 12, 2025 2.700 2.775 2.560 2.610 210,466 -0.11(-4.04%)
Dec 11, 2025 2.670 2.730 2.580 2.720 302,371 +0.07(+2.64%)
Dec 10, 2025 2.700 2.725 2.620 2.650 253,774 -0.07(-2.57%)
Dec 09, 2025 2.800 2.800 2.690 2.720 182,748 +0.00(+0.00%)
Dec 08, 2025 2.900 2.900 2.690 2.720 200,399 -0.12(-4.23%)
Dec 05, 2025 2.910 2.930 2.780 2.840 188,919 -0.09(-3.07%)
Dec 04, 2025 2.970 2.980 2.850 2.930 176,945 -0.04(-1.35%)
Dec 03, 2025 2.820 2.980 2.820 2.970 588,292 +0.19(+6.83%)
Dec 02, 2025 2.830 2.830 2.730 2.780 363,021 +0.03(+1.09%)
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.