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 1.700 1.880 1.650 1.840 276,252 +0.23(+14.29%)
Feb 23, 2026 1.640 1.680 1.610 1.610 49,636 -0.04(-2.42%)
Feb 20, 2026 1.650 1.690 1.640 1.650 47,996 -0.03(-1.79%)
Feb 19, 2026 1.640 1.700 1.640 1.680 60,799 +0.04(+2.44%)
Feb 18, 2026 1.660 1.690 1.620 1.640 38,529 -0.01(-0.61%)
Feb 17, 2026 1.750 1.750 1.560 1.650 118,675 -0.10(-5.71%)
Feb 13, 2026 1.750 0 +0.15(+9.37%)
Feb 12, 2026 1.770 1.800 1.600 1.600 64,532 -0.18(-10.11%)
Feb 11, 2026 1.820 1.870 1.770 1.780 64,711 -0.04(-2.20%)
Feb 10, 2026 1.860 1.860 1.800 1.820 17,021 -0.04(-2.15%)
Feb 09, 2026 1.840 1.880 1.830 1.860 8,191 +0.06(+3.33%)
Feb 06, 2026 1.790 1.800 1.730 1.800 15,724 +0.11(+6.51%)
Feb 05, 2026 1.840 1.860 1.680 1.690 306,400 -0.15(-8.15%)
Feb 04, 2026 1.850 1.970 1.820 1.840 78,228 -0.01(-0.54%)
Feb 03, 2026 1.670 1.990 1.650 1.850 423,479 +0.20(+12.12%)
Feb 02, 2026 1.650 1.670 1.650 1.650 29,826 -0.01(-0.60%)
Jan 30, 2026 1.650 1.720 1.610 1.660 127,553 -0.07(-4.05%)
Jan 29, 2026 1.800 1.810 1.670 1.730 93,478 -0.05(-2.81%)
Jan 28, 2026 1.650 1.830 1.650 1.780 255,420 +0.15(+9.20%)
Jan 27, 2026 1.700 1.720 1.630 1.630 90,563 -0.08(-4.68%)
Jan 26, 2026 1.760 1.760 1.580 1.710 1,060,134 +0.00(+0.00%)
Jan 23, 2026 1.800 1.800 1.640 1.710 126,705 -0.03(-1.72%)
Jan 22, 2026 1.740 1.860 1.700 1.740 190,918 -0.05(-2.79%)
Jan 21, 2026 1.850 1.910 1.700 1.790 184,528 -0.12(-6.28%)
Jan 20, 2026 1.900 1.940 1.900 1.910 77,460 +0.03(+1.60%)
Jan 19, 2026 1.940 1.940 1.870 1.880 79,584 +0.03(+1.62%)
Jan 16, 2026 1.870 1.880 1.840 1.850 6,935 +0.05(+2.78%)
Jan 15, 2026 1.850 1.970 1.800 1.800 423,433 -0.10(-5.26%)
Jan 14, 2026 1.890 1.900 1.830 1.900 114,802 +0.02(+1.06%)
Jan 13, 2026 1.990 2.070 1.860 1.880 194,847 -0.07(-3.59%)
Jan 12, 2026 1.910 1.990 1.910 1.950 151,428 +0.03(+1.56%)
Jan 09, 2026 1.850 1.990 1.850 1.920 124,781 +0.07(+3.78%)
Jan 08, 2026 1.900 1.910 1.800 1.850 87,615 +0.00(+0.00%)
Jan 07, 2026 1.720 1.910 1.720 1.850 388,801 +0.12(+6.94%)
Jan 06, 2026 1.700 1.840 1.670 1.730 273,247 +0.05(+2.98%)
Jan 05, 2026 1.510 1.720 1.500 1.680 434,972 +0.21(+14.29%)
Jan 02, 2026 1.500 1.500 1.440 1.470 66,605 -0.05(-3.29%)
Dec 31, 2025 1.520 0 -0.01(-0.65%)
Dec 30, 2025 1.530 1.530 1.460 1.530 51,199 +0.06(+4.08%)
Dec 29, 2025 1.480 1.490 1.420 1.470 22,522 -0.03(-2.00%)
Dec 24, 2025 1.500 0 -0.05(-3.23%)
Dec 23, 2025 1.510 1.590 1.510 1.550 80,069 -0.01(-0.64%)
Dec 22, 2025 1.560 1.630 1.500 1.560 167,447 +0.01(+0.65%)
Dec 19, 2025 1.440 1.590 1.440 1.550 160,975 +0.09(+6.16%)
Dec 18, 2025 1.440 1.490 1.440 1.460 30,898 -0.04(-2.67%)
Dec 17, 2025 1.400 1.510 1.400 1.500 144,435 +0.05(+3.45%)
Dec 16, 2025 1.440 1.500 1.410 1.450 133,885 +0.02(+1.40%)
Dec 15, 2025 1.640 1.640 1.380 1.430 144,725 -0.15(-9.49%)
Dec 12, 2025 1.680 1.680 1.530 1.580 90,997 +0.00(+0.00%)
Dec 11, 2025 1.500 1.670 1.500 1.580 99,404 +0.07(+4.64%)
Dec 10, 2025 1.470 1.540 1.470 1.510 23,486 -0.01(-0.66%)
Dec 09, 2025 1.490 1.550 1.490 1.520 73,145 +0.03(+2.01%)
Dec 08, 2025 1.500 1.540 1.480 1.490 51,535 -0.02(-1.32%)
Dec 05, 2025 1.650 1.650 1.500 1.510 22,661 -0.07(-4.43%)
Dec 04, 2025 1.660 1.660 1.550 1.580 111,590 -0.03(-1.86%)
Dec 03, 2025 1.540 1.700 1.540 1.610 201,386 +0.12(+8.05%)
Dec 02, 2025 1.520 1.520 1.440 1.490 32,188 -0.03(-1.97%)
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.