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 1.520 1.640 1.500 1.560 774,256 -0.01(-0.64%)
Feb 19, 2026 1.740 1.810 1.510 1.570 779,270 -0.22(-12.29%)
Feb 18, 2026 1.800 1.840 1.710 1.790 230,637 -0.04(-2.19%)
Feb 17, 2026 1.920 1.940 1.810 1.830 522,942 -0.08(-4.19%)
Feb 13, 2026 1.910 0 +0.08(+4.37%)
Feb 12, 2026 1.880 1.940 1.800 1.830 587,929 -0.10(-5.18%)
Feb 11, 2026 1.810 1.950 1.790 1.930 440,237 +0.12(+6.63%)
Feb 10, 2026 1.700 1.810 1.700 1.810 98,100 +0.11(+6.47%)
Feb 09, 2026 1.780 1.890 1.690 1.700 422,163 +0.05(+3.03%)
Feb 06, 2026 1.640 1.830 1.640 1.650 410,676 +0.03(+1.85%)
Feb 05, 2026 1.650 1.730 1.620 1.620 159,060 -0.06(-3.57%)
Feb 04, 2026 1.680 1.740 1.660 1.680 236,401 -0.02(-1.18%)
Feb 03, 2026 1.490 1.720 1.490 1.700 360,137 +0.14(+8.97%)
Feb 02, 2026 1.520 1.600 1.480 1.560 146,065 +0.03(+1.96%)
Jan 30, 2026 1.490 1.600 1.430 1.530 430,775 -0.04(-2.55%)
Jan 29, 2026 1.680 1.680 1.520 1.570 463,631 -0.10(-5.99%)
Jan 28, 2026 1.690 1.730 1.620 1.670 363,606 -0.08(-4.57%)
Jan 27, 2026 1.700 1.780 1.620 1.750 434,123 +0.07(+4.17%)
Jan 26, 2026 1.720 1.800 1.610 1.680 686,375 -0.11(-6.15%)
Jan 23, 2026 1.600 1.840 1.510 1.790 579,726 +0.22(+14.01%)
Jan 22, 2026 1.590 1.630 1.430 1.570 535,946 -0.08(-4.85%)
Jan 21, 2026 1.800 1.850 1.530 1.650 847,850 -0.17(-9.34%)
Jan 20, 2026 1.350 2.040 1.320 1.820 2,188,653 +0.42(+30.00%)
Jan 19, 2026 1.200 1.400 1.200 1.400 1,079,704 +0.25(+21.74%)
Jan 16, 2026 1.140 1.150 1.110 1.150 140,593 +0.00(+0.00%)
Jan 15, 2026 1.120 1.150 1.110 1.150 121,672 +0.02(+1.77%)
Jan 14, 2026 1.130 1.130 1.060 1.130 320,983 +0.00(+0.00%)
Jan 13, 2026 1.140 1.140 1.070 1.130 668,625 -0.07(-5.83%)
Jan 12, 2026 1.100 1.220 1.100 1.200 483,610 +0.09(+8.11%)
Jan 09, 2026 1.060 1.150 1.050 1.110 445,326 +0.06(+5.71%)
Jan 08, 2026 1.020 1.060 0.9900 1.050 124,885 +0.00(+0.00%)
Jan 07, 2026 1.080 1.080 1.000 1.050 240,326 -0.05(-4.55%)
Jan 06, 2026 1.010 1.130 1.000 1.100 684,566 +0.06(+5.77%)
Jan 05, 2026 0.8700 1.040 0.8600 1.040 793,487 +0.18(+20.93%)
Jan 02, 2026 0.8900 0.8900 0.8400 0.8600 136,937 -0.02(-2.27%)
Dec 31, 2025 0.8800 0 -0.05(-5.38%)
Dec 30, 2025 0.8500 0.9300 0.8000 0.9300 334,762 +0.08(+9.41%)
Dec 29, 2025 0.8600 0.9100 0.8100 0.8500 540,065 -0.04(-4.49%)
Dec 24, 2025 0.8900 0 +0.05(+5.95%)
Dec 23, 2025 0.8500 0.8700 0.8300 0.8400 280,350 +0.00(+0.00%)
Dec 22, 2025 0.7500 0.8800 0.7500 0.8400 366,631 +0.08(+10.53%)
Dec 19, 2025 0.7600 0.8000 0.7300 0.7600 159,926 -0.04(-5.00%)
Dec 18, 2025 0.6800 0.8000 0.6800 0.8000 146,362 +0.12(+17.65%)
Dec 17, 2025 0.7000 0.7000 0.6600 0.6800 184,810 -0.01(-1.45%)
Dec 16, 2025 0.6900 0.7000 0.6700 0.6900 102,455 -0.01(-1.43%)
Dec 15, 2025 0.7100 0.7200 0.6800 0.7000 129,819 -0.02(-2.78%)
Dec 12, 2025 0.7300 0.7500 0.7100 0.7200 179,047 -0.01(-1.37%)
Dec 11, 2025 0.7200 0.7300 0.6900 0.7300 51,662 +0.01(+1.39%)
Dec 10, 2025 0.7200 0.7200 0.6900 0.7200 79,357 +0.00(+0.00%)
Dec 09, 2025 0.6900 0.7200 0.6800 0.7200 236,461 +0.02(+2.86%)
Dec 08, 2025 0.6600 0.7100 0.6300 0.7000 545,614 +0.08(+12.90%)
Dec 05, 2025 0.6500 0.6500 0.6200 0.6200 296,972 -0.03(-4.62%)
Dec 04, 2025 0.6500 0.6500 0.6400 0.6500 85,169 +0.01(+1.56%)
Dec 03, 2025 0.6700 0.6700 0.6400 0.6400 122,061 -0.06(-8.57%)
Dec 02, 2025 0.6600 0.7000 0.6500 0.7000 117,441 +0.03(+4.48%)
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.