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 18, 2026 3.010 3.140 2.980 3.040 123,806 -0.01(-0.33%)
Feb 17, 2026 2.920 3.060 2.820 3.050 155,356 -0.03(-0.97%)
Feb 13, 2026 3.080 0 -0.08(-2.53%)
Feb 12, 2026 3.400 3.480 3.120 3.160 127,713 -0.24(-7.06%)
Feb 11, 2026 3.470 3.500 3.320 3.400 58,491 -0.07(-2.02%)
Feb 10, 2026 3.460 3.530 3.300 3.470 117,242 +0.03(+0.87%)
Feb 09, 2026 3.380 3.500 3.350 3.440 108,751 +0.06(+1.78%)
Feb 06, 2026 3.360 3.630 3.350 3.380 169,433 -0.02(-0.59%)
Feb 05, 2026 3.900 3.900 3.380 3.400 249,206 -0.55(-13.92%)
Feb 04, 2026 4.150 4.150 3.680 3.950 114,621 -0.15(-3.66%)
Feb 03, 2026 3.760 4.100 3.720 4.100 199,029 +0.44(+12.02%)
Feb 02, 2026 3.600 3.760 3.600 3.660 225,359 +0.02(+0.55%)
Jan 30, 2026 3.800 4.040 3.500 3.640 268,022 -0.38(-9.45%)
Jan 29, 2026 4.400 4.400 3.880 4.020 277,418 -0.43(-9.66%)
Jan 28, 2026 4.130 4.480 4.040 4.450 506,213 +0.33(+8.01%)
Jan 27, 2026 4.080 4.170 3.840 4.120 219,116 +0.08(+1.98%)
Jan 26, 2026 4.040 4.250 4.000 4.040 301,593 +0.00(+0.00%)
Jan 23, 2026 3.990 4.070 3.780 4.040 282,084 +0.09(+2.28%)
Jan 22, 2026 3.810 4.070 3.810 3.950 188,062 +0.17(+4.50%)
Jan 21, 2026 3.950 3.970 3.620 3.780 297,134 -0.10(-2.58%)
Jan 20, 2026 3.590 3.950 3.590 3.880 388,053 +0.35(+9.92%)
Jan 19, 2026 3.890 3.900 3.430 3.530 210,275 -0.29(-7.59%)
Jan 16, 2026 3.570 3.850 3.570 3.820 367,250 +0.32(+9.14%)
Jan 15, 2026 2.950 3.550 2.860 3.500 356,525 +0.39(+12.54%)
Jan 14, 2026 3.220 3.240 3.060 3.110 155,674 -0.07(-2.20%)
Jan 13, 2026 3.170 3.340 3.120 3.180 356,314 +0.17(+5.65%)
Jan 12, 2026 2.820 3.050 2.750 3.010 434,763 +0.40(+15.33%)
Jan 09, 2026 2.600 2.650 2.520 2.610 125,433 -0.02(-0.76%)
Jan 08, 2026 2.630 2.700 2.550 2.630 203,159 -0.15(-5.40%)
Jan 07, 2026 2.800 2.850 2.660 2.780 196,883 -0.02(-0.71%)
Jan 06, 2026 2.620 2.810 2.580 2.800 312,994 +0.34(+13.82%)
Jan 05, 2026 2.360 2.670 2.350 2.460 206,779 +0.20(+8.85%)
Jan 02, 2026 2.170 2.280 2.170 2.260 116,123 +0.10(+4.63%)
Dec 31, 2025 2.160 0 +0.02(+0.93%)
Dec 30, 2025 2.120 2.180 2.070 2.140 66,858 +0.04(+1.90%)
Dec 29, 2025 2.220 2.220 2.080 2.100 118,540 -0.12(-5.41%)
Dec 24, 2025 2.220 0 +0.03(+1.37%)
Dec 23, 2025 2.240 2.240 2.080 2.190 140,010 -0.04(-1.79%)
Dec 22, 2025 2.450 2.540 2.210 2.230 187,821 -0.13(-5.51%)
Dec 19, 2025 2.030 2.420 2.030 2.360 284,916 +0.29(+14.01%)
Dec 18, 2025 2.020 2.110 2.020 2.070 106,193 +0.02(+0.98%)
Dec 17, 2025 2.080 2.150 2.010 2.050 97,025 -0.03(-1.44%)
Dec 16, 2025 2.040 2.180 2.040 2.080 171,607 -0.01(-0.48%)
Dec 15, 2025 2.120 2.190 2.030 2.090 229,634 -0.10(-4.57%)
Dec 12, 2025 2.280 2.290 2.100 2.190 226,923 -0.07(-3.10%)
Dec 11, 2025 2.250 2.300 2.180 2.260 226,984 -0.04(-1.74%)
Dec 10, 2025 2.340 2.360 2.230 2.300 290,258 -0.06(-2.54%)
Dec 09, 2025 2.410 2.500 2.340 2.360 167,852 -0.14(-5.60%)
Dec 08, 2025 2.550 2.620 2.420 2.500 123,033 -0.05(-1.96%)
Dec 05, 2025 2.820 2.820 2.500 2.550 251,441 -0.22(-7.94%)
Dec 04, 2025 2.780 2.910 2.700 2.770 208,710 +0.09(+3.36%)
Dec 03, 2025 2.590 2.740 2.530 2.680 135,065 +0.19(+7.63%)
Dec 02, 2025 2.480 2.600 2.450 2.490 143,797 +0.05(+2.05%)
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.