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 1.280 1.370 1.260 1.340 779,742 +0.07(+5.51%)
Feb 23, 2026 1.270 1.295 1.260 1.270 349,377 +0.01(+0.79%)
Feb 20, 2026 1.190 1.270 1.175 1.260 477,334 +0.08(+6.78%)
Feb 19, 2026 1.160 1.200 1.160 1.180 317,571 -0.02(-1.67%)
Feb 18, 2026 1.200 1.200 1.170 1.200 459,810 +0.03(+2.56%)
Feb 17, 2026 1.200 1.200 1.140 1.170 514,931 -0.03(-2.50%)
Feb 13, 2026 1.200 0 -0.02(-1.64%)
Feb 12, 2026 1.360 1.360 1.220 1.220 300,153 -0.10(-7.58%)
Feb 11, 2026 1.300 1.360 1.270 1.320 435,252 +0.04(+3.13%)
Feb 10, 2026 1.290 1.300 1.250 1.280 317,538 -0.01(-0.78%)
Feb 09, 2026 1.250 1.290 1.230 1.290 289,301 +0.06(+4.88%)
Feb 06, 2026 1.200 1.240 1.170 1.230 418,710 +0.06(+5.13%)
Feb 05, 2026 1.250 1.260 1.170 1.170 689,090 -0.10(-7.87%)
Feb 04, 2026 1.320 1.320 1.235 1.270 341,179 -0.03(-2.31%)
Feb 03, 2026 1.350 1.350 1.250 1.300 552,273 +0.01(+0.78%)
Feb 02, 2026 1.290 1.315 1.220 1.290 699,232 -0.02(-1.53%)
Jan 30, 2026 1.290 1.335 1.245 1.310 1,080,244 -0.01(-0.76%)
Jan 29, 2026 1.450 1.450 1.270 1.320 1,274,532 -0.11(-7.69%)
Jan 28, 2026 1.380 1.430 1.370 1.430 1,315,849 +0.08(+5.93%)
Jan 27, 2026 1.440 1.440 1.300 1.350 789,435 -0.03(-2.17%)
Jan 26, 2026 1.480 1.580 1.380 1.380 1,201,408 -0.07(-4.83%)
Jan 23, 2026 1.380 1.465 1.355 1.450 871,491 +0.07(+5.07%)
Jan 22, 2026 1.290 1.400 1.290 1.380 513,684 +0.11(+8.66%)
Jan 21, 2026 1.360 1.380 1.260 1.270 722,835 -0.03(-2.31%)
Jan 20, 2026 1.390 1.440 1.280 1.300 1,216,965 -0.04(-3.35%)
Jan 19, 2026 1.480 1.480 1.320 1.345 287,433 -0.04(-3.24%)
Jan 16, 2026 1.330 1.430 1.320 1.390 1,813,385 +0.10(+7.75%)
Jan 15, 2026 1.200 1.320 1.160 1.290 852,749 +0.09(+7.50%)
Jan 14, 2026 1.180 1.210 1.170 1.200 486,469 +0.03(+2.56%)
Jan 13, 2026 1.270 1.270 1.170 1.170 545,922 -0.08(-6.40%)
Jan 12, 2026 1.260 1.280 1.240 1.250 519,142 +0.01(+0.81%)
Jan 09, 2026 1.180 1.260 1.180 1.240 328,650 +0.05(+4.20%)
Jan 08, 2026 1.220 1.220 1.170 1.190 447,854 -0.02(-1.65%)
Jan 07, 2026 1.250 1.260 1.200 1.210 302,035 -0.01(-0.82%)
Jan 06, 2026 1.200 1.260 1.200 1.220 475,813 +0.03(+2.52%)
Jan 05, 2026 1.250 1.280 1.190 1.190 329,075 -0.02(-1.65%)
Jan 02, 2026 1.210 1.260 1.165 1.210 598,665 -0.02(-1.63%)
Dec 31, 2025 1.230 0 -0.01(-0.81%)
Dec 30, 2025 1.330 1.340 1.240 1.240 167,354 -0.05(-3.88%)
Dec 29, 2025 1.320 1.370 1.250 1.290 577,548 -0.08(-5.84%)
Dec 24, 2025 1.370 0 +0.05(+3.79%)
Dec 23, 2025 1.340 1.400 1.300 1.320 839,871 -0.02(-1.49%)
Dec 22, 2025 1.280 1.365 1.240 1.340 908,081 +0.10(+8.06%)
Dec 19, 2025 1.210 1.260 1.210 1.240 499,596 +0.02(+1.64%)
Dec 18, 2025 1.090 1.240 1.090 1.220 1,039,964 +0.13(+11.93%)
Dec 17, 2025 1.090 1.120 1.090 1.090 315,577 +0.01(+0.93%)
Dec 16, 2025 1.110 1.110 1.070 1.080 177,640 -0.03(-2.70%)
Dec 15, 2025 1.110 1.190 1.090 1.110 627,338 +0.00(+0.00%)
Dec 12, 2025 1.160 1.190 1.080 1.110 755,902 -0.05(-4.31%)
Dec 11, 2025 1.090 1.160 1.080 1.160 725,378 +0.10(+9.43%)
Dec 10, 2025 1.030 1.070 1.020 1.060 376,028 +0.04(+3.92%)
Dec 09, 2025 1.020 1.070 1.020 1.020 526,690 +0.00(+0.00%)
Dec 08, 2025 1.040 1.040 1.010 1.020 172,145 -0.02(-1.92%)
Dec 05, 2025 1.040 1.060 1.030 1.040 301,596 -0.02(-1.89%)
Dec 04, 2025 1.120 1.130 1.050 1.060 766,117 -0.05(-4.50%)
Dec 03, 2025 1.150 1.160 1.110 1.110 431,026 -0.02(-1.77%)
Dec 02, 2025 1.130 1.140 1.110 1.130 261,491 +0.01(+0.89%)
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.