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 2.150 2.250 2.110 2.190 326,417 +0.04(+1.86%)
Feb 19, 2026 2.240 2.240 2.150 2.150 304,152 -0.09(-4.02%)
Feb 18, 2026 2.180 2.250 2.135 2.240 243,798 +0.13(+6.16%)
Feb 17, 2026 2.180 2.180 2.100 2.110 233,452 -0.05(-2.31%)
Feb 13, 2026 2.160 0 +0.06(+2.86%)
Feb 12, 2026 2.120 2.155 2.075 2.100 406,797 -0.01(-0.47%)
Feb 11, 2026 2.090 2.190 2.080 2.110 182,474 -0.02(-0.94%)
Feb 10, 2026 2.130 2.140 2.080 2.130 342,803 +0.00(+0.00%)
Feb 09, 2026 2.190 2.190 2.080 2.130 213,325 +0.00(+0.00%)
Feb 06, 2026 2.120 2.160 2.070 2.130 359,966 +0.14(+7.04%)
Feb 05, 2026 2.050 2.090 1.930 1.990 642,338 -0.09(-4.10%)
Feb 04, 2026 2.230 2.240 2.010 2.075 420,536 -0.10(-4.82%)
Feb 03, 2026 2.300 2.310 2.100 2.180 503,358 -0.10(-4.39%)
Feb 02, 2026 2.300 2.370 2.180 2.280 348,840 -0.02(-0.87%)
Jan 30, 2026 2.250 2.370 2.250 2.300 297,655 -0.11(-4.56%)
Jan 29, 2026 2.450 2.550 2.305 2.410 611,981 -0.11(-4.37%)
Jan 28, 2026 2.650 2.700 2.480 2.520 396,572 -0.09(-3.45%)
Jan 27, 2026 2.350 2.640 2.345 2.610 588,908 +0.32(+13.97%)
Jan 26, 2026 2.320 2.490 2.290 2.290 487,549 -0.06(-2.55%)
Jan 23, 2026 2.400 2.430 2.300 2.350 283,794 +0.05(+2.17%)
Jan 22, 2026 2.160 2.340 2.160 2.300 610,703 +0.19(+9.00%)
Jan 21, 2026 1.940 2.150 1.940 2.110 780,635 +0.20(+10.47%)
Jan 20, 2026 1.800 1.940 1.800 1.910 673,113 +0.09(+4.95%)
Jan 19, 2026 1.910 1.910 1.800 1.820 257,843 -0.06(-3.19%)
Jan 16, 2026 1.940 1.950 1.850 1.880 255,429 -0.05(-2.59%)
Jan 15, 2026 2.020 2.020 1.900 1.930 398,236 -0.07(-3.50%)
Jan 14, 2026 2.030 2.050 1.955 2.000 264,885 -0.01(-0.50%)
Jan 13, 2026 2.110 2.140 2.010 2.010 410,736 -0.13(-6.07%)
Jan 12, 2026 2.010 2.150 2.010 2.140 472,578 +0.16(+8.08%)
Jan 09, 2026 2.050 2.050 1.970 1.980 262,537 -0.05(-2.46%)
Jan 08, 2026 2.120 2.120 1.990 2.030 232,849 -0.07(-3.10%)
Jan 07, 2026 2.070 2.110 2.020 2.095 552,501 +0.04(+1.70%)
Jan 06, 2026 2.060 2.080 1.975 2.060 484,650 +0.01(+0.49%)
Jan 05, 2026 1.980 2.080 1.970 2.050 1,017,450 +0.08(+4.33%)
Jan 02, 2026 1.970 1.970 1.890 1.965 107,470 +0.02(+0.77%)
Dec 31, 2025 1.950 0 +0.04(+2.09%)
Dec 30, 2025 1.900 1.980 1.900 1.910 212,655 +0.01(+0.53%)
Dec 29, 2025 1.890 1.940 1.865 1.900 527,068 +0.04(+2.15%)
Dec 24, 2025 1.860 0 -0.02(-1.06%)
Dec 23, 2025 1.940 1.940 1.840 1.880 234,321 -0.04(-2.08%)
Dec 22, 2025 1.890 1.935 1.880 1.920 401,111 +0.05(+2.67%)
Dec 19, 2025 1.910 1.940 1.850 1.870 149,810 +0.01(+0.27%)
Dec 18, 2025 1.830 1.870 1.820 1.865 252,025 +0.04(+2.47%)
Dec 17, 2025 1.850 1.855 1.765 1.820 330,097 +0.07(+4.00%)
Dec 16, 2025 1.830 1.910 1.750 1.750 426,198 -0.13(-6.91%)
Dec 15, 2025 1.720 1.880 1.680 1.880 391,671 +0.16(+9.30%)
Dec 12, 2025 1.580 1.720 1.580 1.720 438,022 +0.15(+9.55%)
Dec 11, 2025 1.630 1.640 1.555 1.570 490,560 -0.06(-3.68%)
Dec 10, 2025 1.650 1.700 1.620 1.630 545,049 -0.05(-2.98%)
Dec 09, 2025 1.620 1.680 1.580 1.680 509,071 +0.06(+3.70%)
Dec 08, 2025 1.560 1.620 1.520 1.620 417,428 +0.15(+10.20%)
Dec 05, 2025 1.450 1.550 1.430 1.470 378,583 +0.00(+0.00%)
Dec 04, 2025 1.590 1.590 1.470 1.470 535,581 -0.12(-7.55%)
Dec 03, 2025 1.550 1.660 1.520 1.590 1,235,080 +0.15(+10.42%)
Dec 02, 2025 1.350 1.450 1.345 1.440 398,708 +0.02(+1.41%)
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.