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 1.440 1.550 1.440 1.550 226,064 +0.12(+8.39%)
Feb 19, 2026 1.420 1.470 1.410 1.430 136,428 -0.02(-1.38%)
Feb 18, 2026 1.500 1.550 1.410 1.450 394,316 -0.03(-2.03%)
Feb 17, 2026 1.570 1.650 1.450 1.480 212,317 -0.09(-5.73%)
Feb 13, 2026 1.570 0 +0.02(+1.29%)
Feb 12, 2026 1.670 1.690 1.550 1.550 376,048 -0.14(-8.28%)
Feb 11, 2026 1.770 1.770 1.670 1.690 277,259 -0.05(-2.87%)
Feb 10, 2026 1.880 1.880 1.690 1.740 775,235 -0.15(-7.94%)
Feb 09, 2026 1.940 2.020 1.890 1.890 271,344 -0.05(-2.58%)
Feb 06, 2026 1.900 2.020 1.870 1.940 359,260 +0.03(+1.57%)
Feb 05, 2026 2.060 2.060 1.870 1.910 357,101 -0.17(-8.17%)
Feb 04, 2026 2.180 2.180 1.970 2.080 569,601 -0.06(-2.80%)
Feb 03, 2026 2.330 2.360 2.100 2.140 387,534 -0.01(-0.47%)
Feb 02, 2026 2.270 2.340 2.140 2.150 526,634 -0.23(-9.66%)
Jan 30, 2026 2.450 2.470 2.260 2.380 597,515 -0.17(-6.67%)
Jan 29, 2026 2.500 2.680 2.350 2.550 804,885 +0.13(+5.37%)
Jan 28, 2026 2.360 2.470 2.260 2.420 734,750 +0.22(+10.00%)
Jan 27, 2026 2.110 2.220 1.950 2.200 776,402 +0.21(+10.55%)
Jan 26, 2026 1.930 2.120 1.900 1.990 854,146 +0.14(+7.57%)
Jan 23, 2026 2.000 2.000 1.820 1.850 475,222 -0.10(-5.13%)
Jan 22, 2026 2.000 2.090 1.940 1.950 440,699 -0.05(-2.50%)
Jan 21, 2026 2.010 2.080 1.920 2.000 366,885 +0.00(+0.00%)
Jan 20, 2026 1.860 2.020 1.850 2.000 380,088 +0.18(+9.89%)
Jan 19, 2026 1.990 2.010 1.810 1.820 354,864 -0.13(-6.67%)
Jan 16, 2026 1.950 2.000 1.850 1.950 553,198 +0.04(+2.09%)
Jan 15, 2026 1.900 1.990 1.830 1.910 290,589 +0.04(+2.14%)
Jan 14, 2026 1.850 1.930 1.770 1.870 452,917 +0.06(+3.31%)
Jan 13, 2026 1.980 1.990 1.800 1.810 487,486 -0.14(-7.18%)
Jan 12, 2026 1.900 1.990 1.900 1.950 690,279 +0.07(+3.72%)
Jan 09, 2026 1.820 1.900 1.750 1.880 415,004 +0.06(+3.30%)
Jan 08, 2026 1.720 1.840 1.630 1.820 908,682 +0.14(+8.33%)
Jan 07, 2026 1.690 1.710 1.600 1.680 424,920 +0.00(+0.00%)
Jan 06, 2026 1.540 1.690 1.530 1.680 580,337 +0.14(+9.09%)
Jan 05, 2026 1.480 1.570 1.450 1.540 346,906 +0.14(+10.00%)
Jan 02, 2026 1.480 1.490 1.370 1.400 170,015 +0.04(+2.94%)
Dec 31, 2025 1.360 0 -0.17(-11.11%)
Dec 30, 2025 1.400 1.530 1.380 1.530 420,527 +0.13(+9.29%)
Dec 29, 2025 1.340 1.460 1.300 1.400 567,597 +0.04(+2.94%)
Dec 24, 2025 1.360 0 -0.03(-2.16%)
Dec 23, 2025 1.380 1.400 1.350 1.390 293,734 +0.02(+1.46%)
Dec 22, 2025 1.260 1.390 1.260 1.370 868,376 +0.12(+9.60%)
Dec 19, 2025 1.160 1.260 1.160 1.250 338,024 +0.09(+7.76%)
Dec 18, 2025 1.180 1.180 1.130 1.160 262,618 -0.02(-1.69%)
Dec 17, 2025 1.160 1.200 1.150 1.180 200,514 +0.00(+0.00%)
Dec 16, 2025 1.150 1.180 1.100 1.180 369,804 +0.03(+2.61%)
Dec 15, 2025 1.200 1.200 1.150 1.150 319,037 -0.01(-0.86%)
Dec 12, 2025 1.200 1.210 1.130 1.160 431,741 -0.02(-1.69%)
Dec 11, 2025 1.170 1.240 1.150 1.180 410,443 +0.01(+0.85%)
Dec 10, 2025 1.150 1.170 1.140 1.170 428,956 +0.02(+1.74%)
Dec 09, 2025 1.170 1.220 1.140 1.150 329,849 -0.01(-0.86%)
Dec 08, 2025 1.130 1.200 1.100 1.160 433,175 +0.03(+2.65%)
Dec 05, 2025 1.200 1.240 1.130 1.130 456,903 -0.11(-8.87%)
Dec 04, 2025 1.350 1.350 1.150 1.240 333,225 +1.10(+818.52%)
Dec 03, 2025 0.1400 0.1400 0.1250 0.1350 2,811,149 -0.01(-3.57%)
Dec 02, 2025 0.1500 0.1500 0.1300 0.1400 2,202,988 -0.01(-6.67%)
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.