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 23, 2026 3.300 3.430 3.250 3.260 22,699 -0.04(-1.21%)
Feb 20, 2026 3.250 3.300 3.190 3.300 9,290 +0.11(+3.45%)
Feb 19, 2026 3.240 3.400 3.150 3.190 40,890 -0.05(-1.54%)
Feb 18, 2026 3.130 3.270 3.100 3.240 37,126 +0.13(+4.18%)
Feb 17, 2026 3.150 3.240 3.100 3.110 19,100 -0.01(-0.32%)
Feb 13, 2026 3.120 0 +0.07(+2.30%)
Feb 12, 2026 3.090 3.100 3.040 3.050 52,275 -0.06(-1.93%)
Feb 11, 2026 3.130 3.140 3.070 3.110 27,874 -0.01(-0.32%)
Feb 10, 2026 3.240 3.240 3.090 3.120 35,796 -0.10(-3.11%)
Feb 09, 2026 3.190 3.240 3.170 3.220 29,561 +0.07(+2.22%)
Feb 06, 2026 3.270 3.270 3.100 3.150 19,652 +0.05(+1.61%)
Feb 05, 2026 3.240 3.240 3.000 3.100 76,563 -0.23(-6.91%)
Feb 04, 2026 3.530 3.530 3.270 3.330 19,044 -0.10(-2.92%)
Feb 03, 2026 3.340 3.530 3.340 3.430 31,546 +0.14(+4.26%)
Feb 02, 2026 3.240 3.350 3.210 3.290 26,855 +0.08(+2.49%)
Jan 30, 2026 3.300 3.300 3.180 3.210 106,055 -0.10(-3.02%)
Jan 29, 2026 3.180 3.310 3.180 3.310 55,608 +0.11(+3.44%)
Jan 28, 2026 3.350 3.380 3.140 3.200 40,071 -0.12(-3.61%)
Jan 27, 2026 3.440 3.450 3.160 3.320 61,468 -0.11(-3.21%)
Jan 26, 2026 3.670 3.670 3.430 3.430 72,290 -0.20(-5.51%)
Jan 23, 2026 3.800 3.850 3.600 3.630 47,336 -0.17(-4.47%)
Jan 22, 2026 3.640 3.800 3.480 3.800 53,928 +0.16(+4.40%)
Jan 21, 2026 3.610 3.750 3.460 3.640 80,394 +0.01(+0.28%)
Jan 20, 2026 3.450 3.650 3.450 3.630 66,363 +0.22(+6.45%)
Jan 19, 2026 3.800 3.800 3.400 3.410 31,132 -0.39(-10.26%)
Jan 16, 2026 3.750 3.840 3.690 3.800 40,530 +0.05(+1.33%)
Jan 15, 2026 3.750 3.775 3.700 3.750 24,700 +0.01(+0.27%)
Jan 14, 2026 3.640 3.780 3.350 3.740 60,845 +0.06(+1.63%)
Jan 13, 2026 4.040 4.050 3.600 3.680 123,147 -0.32(-8.00%)
Jan 12, 2026 3.500 4.000 3.500 4.000 112,756 +0.59(+17.30%)
Jan 09, 2026 3.160 3.490 3.160 3.410 69,266 +0.25(+7.91%)
Jan 08, 2026 3.200 3.250 3.150 3.160 50,438 +0.04(+1.28%)
Jan 07, 2026 2.850 3.130 2.830 3.120 79,389 +0.27(+9.47%)
Jan 06, 2026 2.780 2.850 2.780 2.850 32,389 +0.06(+2.15%)
Jan 05, 2026 2.680 2.790 2.650 2.790 51,123 +0.14(+5.28%)
Jan 02, 2026 2.570 2.650 2.570 2.650 60,443 +0.06(+2.32%)
Dec 31, 2025 2.590 0 +0.01(+0.39%)
Dec 30, 2025 2.550 2.600 2.550 2.580 46,419 +0.05(+1.98%)
Dec 29, 2025 2.520 2.550 2.510 2.530 46,989 +0.04(+1.61%)
Dec 24, 2025 2.490 0 -0.02(-0.80%)
Dec 23, 2025 2.530 2.540 2.480 2.510 15,757 -0.01(-0.40%)
Dec 22, 2025 2.400 2.520 2.320 2.520 30,806 +0.18(+7.69%)
Dec 19, 2025 2.390 2.390 2.330 2.340 13,335 +0.00(+0.00%)
Dec 18, 2025 2.320 2.350 2.320 2.340 14,915 +0.03(+1.30%)
Dec 17, 2025 2.310 2.340 2.310 2.310 16,509 -0.02(-0.86%)
Dec 16, 2025 2.400 2.400 2.300 2.330 28,364 +0.00(+0.00%)
Dec 15, 2025 2.470 2.470 2.300 2.330 37,763 +0.01(+0.43%)
Dec 12, 2025 2.440 2.470 2.320 2.320 30,396 -0.12(-4.92%)
Dec 11, 2025 2.390 2.450 2.390 2.440 23,109 -0.01(-0.41%)
Dec 10, 2025 2.380 2.450 2.380 2.450 34,940 +0.07(+2.94%)
Dec 09, 2025 2.400 2.420 2.340 2.380 23,627 +0.04(+1.71%)
Dec 08, 2025 2.390 2.470 2.340 2.340 12,799 -0.06(-2.50%)
Dec 05, 2025 2.570 2.570 2.400 2.400 7,832 -0.03(-1.23%)
Dec 04, 2025 2.450 2.465 2.430 2.430 8,475 -0.04(-1.62%)
Dec 03, 2025 2.480 2.500 2.460 2.470 4,245 -0.01(-0.40%)
Dec 02, 2025 2.580 2.580 2.440 2.480 12,718 -0.11(-4.25%)
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.