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 1.370 1.370 1.370 1.370 46,358 +0.00(+0.00%)
Feb 19, 2026 1.360 1.370 1.360 1.370 76,500 +0.01(+0.74%)
Feb 18, 2026 1.360 1.360 1.360 1.360 92,620 +0.01(+0.74%)
Feb 17, 2026 1.350 1.350 1.350 1.350 8,758 -0.01(-0.74%)
Feb 13, 2026 1.360 0 +0.01(+0.74%)
Feb 12, 2026 1.350 1.350 1.350 1.350 10,785 +0.00(+0.00%)
Feb 11, 2026 1.350 1.350 1.350 1.350 27,478 +0.00(+0.00%)
Feb 10, 2026 1.340 1.350 1.340 1.350 39,651 +0.01(+0.75%)
Feb 09, 2026 1.350 1.340 1.330 1.340 172,474 -0.01(-0.74%)
Feb 06, 2026 1.340 1.350 1.340 1.350 88,180 +0.01(+0.75%)
Feb 05, 2026 1.350 1.350 1.340 1.340 253,031 -0.01(-0.74%)
Feb 04, 2026 1.350 1.350 1.350 1.350 41,442 +0.01(+0.75%)
Feb 03, 2026 1.360 1.360 1.330 1.340 52,913 +0.01(+0.75%)
Feb 02, 2026 1.360 1.360 1.330 1.330 66,982 +0.01(+0.76%)
Jan 30, 2026 1.330 1.340 1.310 1.320 47,606 -0.01(-0.75%)
Jan 29, 2026 1.360 1.360 1.330 1.330 170,302 -0.01(-0.75%)
Jan 28, 2026 1.360 1.360 1.310 1.340 45,989 +0.00(+0.00%)
Jan 27, 2026 1.360 1.350 1.310 1.340 442,845 -0.01(-0.74%)
Jan 26, 2026 1.330 1.350 1.300 1.350 102,321 +0.08(+6.30%)
Jan 23, 2026 1.370 1.370 1.140 1.270 152,636 -0.09(-6.62%)
Jan 22, 2026 1.370 1.380 1.360 1.360 135,635 -0.01(-0.73%)
Jan 21, 2026 1.370 1.380 1.370 1.370 33,338 -0.01(-0.72%)
Jan 20, 2026 1.370 1.380 1.370 1.380 102,552 +0.00(+0.00%)
Jan 19, 2026 1.370 1.380 1.370 1.380 17,189 +0.00(+0.00%)
Jan 16, 2026 1.380 1.390 1.370 1.380 1,146,352 -0.01(-0.72%)
Jan 15, 2026 1.380 1.390 1.380 1.390 111,167 +0.01(+0.72%)
Jan 14, 2026 1.380 1.390 1.380 1.380 15,865 -0.01(-0.72%)
Jan 13, 2026 1.380 1.390 1.380 1.390 99,669 +0.01(+0.72%)
Jan 12, 2026 1.380 1.390 1.380 1.380 38,545 -0.01(-0.72%)
Jan 09, 2026 1.380 1.390 1.380 1.390 121,971 +0.00(+0.00%)
Jan 08, 2026 1.390 1.390 1.380 1.390 47,103 +0.00(+0.00%)
Jan 07, 2026 1.380 1.390 1.380 1.390 19,598 +0.00(+0.00%)
Jan 06, 2026 1.390 1.390 1.380 1.390 14,799 +0.01(+0.72%)
Jan 05, 2026 1.380 1.390 1.380 1.380 88,574 +0.00(+0.00%)
Jan 02, 2026 1.380 1.390 1.380 1.380 73,704 +0.00(+0.00%)
Dec 31, 2025 1.380 0 -0.01(-0.72%)
Dec 30, 2025 1.390 1.390 1.380 1.390 59,915 +0.01(+0.72%)
Dec 29, 2025 1.390 1.390 1.380 1.380 56,805 +0.00(+0.00%)
Dec 24, 2025 1.380 0 +0.00(+0.00%)
Dec 23, 2025 1.380 1.390 1.380 1.380 14,766 +0.00(+0.00%)
Dec 22, 2025 1.380 1.390 1.380 1.380 63,238 +0.00(+0.00%)
Dec 19, 2025 1.370 1.380 1.370 1.380 76,134 +0.00(+0.00%)
Dec 18, 2025 1.380 1.380 1.370 1.380 62,609 +0.01(+0.73%)
Dec 17, 2025 1.380 1.380 1.370 1.370 44,911 -0.01(-0.72%)
Dec 16, 2025 1.390 1.390 1.370 1.380 1,007,541 +0.00(+0.00%)
Dec 15, 2025 1.380 1.390 1.370 1.380 538,754 +0.16(+13.11%)
Dec 12, 2025 1.190 1.230 1.160 1.220 45,502 +0.08(+7.02%)
Dec 11, 2025 1.150 1.180 1.130 1.140 16,210 -0.05(-4.20%)
Dec 10, 2025 1.120 1.200 1.080 1.190 42,077 +0.07(+6.25%)
Dec 09, 2025 1.200 1.200 1.080 1.120 29,859 -0.06(-5.08%)
Dec 08, 2025 1.160 1.240 1.090 1.180 109,328 +0.09(+8.26%)
Dec 05, 2025 1.120 1.160 1.040 1.090 76,661 -0.08(-6.84%)
Dec 04, 2025 1.080 1.190 1.070 1.170 90,130 +0.11(+10.38%)
Dec 03, 2025 0.9200 1.080 0.9200 1.060 186,284 +0.13(+13.98%)
Dec 02, 2025 0.9400 0.9400 0.9300 0.9300 32,855 +0.00(+0.00%)
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.