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 5.640 5.640 5.330 5.410 24,293 -0.23(-4.08%)
Feb 19, 2026 5.470 5.680 5.420 5.640 9,725 +0.19(+3.49%)
Feb 18, 2026 5.400 5.520 5.400 5.450 7,020 +0.05(+0.93%)
Feb 17, 2026 5.500 5.630 5.130 5.400 31,278 -0.10(-1.82%)
Feb 13, 2026 5.500 0 -0.08(-1.43%)
Feb 12, 2026 5.680 5.680 5.430 5.580 34,289 -0.10(-1.76%)
Feb 11, 2026 5.710 5.710 5.500 5.680 41,166 -0.06(-1.05%)
Feb 10, 2026 5.710 5.960 5.670 5.740 12,744 -0.05(-0.86%)
Feb 09, 2026 5.700 5.850 5.510 5.790 30,124 +0.09(+1.58%)
Feb 06, 2026 5.730 5.740 5.530 5.700 31,935 -0.03(-0.52%)
Feb 05, 2026 5.680 5.770 5.540 5.730 23,384 +0.05(+0.88%)
Feb 04, 2026 5.840 5.930 5.630 5.680 40,774 -0.22(-3.73%)
Feb 03, 2026 5.980 6.100 5.780 5.900 31,056 -0.18(-2.96%)
Feb 02, 2026 5.990 6.200 5.850 6.080 23,660 +0.20(+3.40%)
Jan 30, 2026 5.980 6.000 5.780 5.880 50,628 +0.02(+0.34%)
Jan 29, 2026 6.160 6.400 5.750 5.860 67,193 -0.28(-4.56%)
Jan 28, 2026 6.650 7.140 6.140 6.140 49,752 -0.56(-8.36%)
Jan 27, 2026 6.470 6.860 6.160 6.700 30,084 +0.32(+5.02%)
Jan 26, 2026 6.220 6.460 6.010 6.380 62,028 +0.38(+6.33%)
Jan 23, 2026 6.100 6.150 5.900 6.000 22,044 -0.17(-2.76%)
Jan 22, 2026 5.950 6.260 5.910 6.170 47,120 +0.34(+5.83%)
Jan 21, 2026 6.050 6.050 5.770 5.830 39,032 -0.23(-3.80%)
Jan 20, 2026 5.810 6.200 5.700 6.060 34,270 +0.12(+2.02%)
Jan 19, 2026 6.040 6.120 5.740 5.940 27,174 -0.03(-0.50%)
Jan 16, 2026 6.340 6.340 5.740 5.970 74,177 -0.28(-4.48%)
Jan 15, 2026 6.700 6.700 6.250 6.250 81,478 -0.49(-7.27%)
Jan 14, 2026 6.890 7.320 6.660 6.740 235,492 -8.48(-55.72%)
Jan 13, 2026 16.49 16.50 12.85 15.22 63,629 +4.58(+43.05%)
Jan 12, 2026 10.03 10.70 9.890 10.64 2,612 +0.62(+6.19%)
Jan 09, 2026 10.18 10.18 9.800 10.02 5,862 -0.01(-0.10%)
Jan 08, 2026 9.920 10.43 9.800 10.03 9,288 +0.14(+1.42%)
Jan 07, 2026 9.940 10.01 9.700 9.890 9,829 +0.05(+0.51%)
Jan 06, 2026 10.79 11.21 9.700 9.840 18,220 -0.93(-8.64%)
Jan 05, 2026 9.970 11.06 9.920 10.77 22,842 +0.95(+9.67%)
Jan 02, 2026 9.810 9.950 9.550 9.820 17,510 +0.02(+0.20%)
Dec 31, 2025 9.800 0 -0.59(-5.68%)
Dec 30, 2025 9.800 10.50 9.660 10.39 18,772 +0.70(+7.22%)
Dec 29, 2025 10.40 10.40 9.580 9.690 25,228 -1.55(-13.79%)
Dec 24, 2025 11.24 0 +0.58(+5.44%)
Dec 23, 2025 9.200 11.37 9.200 10.66 22,206 -2.55(-19.30%)
Dec 22, 2025 12.43 13.29 12.43 13.21 1,526 +0.70(+5.60%)
Dec 19, 2025 12.66 12.74 12.50 12.51 1,760 +0.00(+0.00%)
Dec 18, 2025 12.48 12.56 12.48 12.51 411 +0.31(+2.54%)
Dec 17, 2025 12.26 12.84 12.20 12.20 2,515 +0.15(+1.24%)
Dec 16, 2025 12.22 12.24 11.85 12.05 2,714 -0.35(-2.82%)
Dec 15, 2025 13.33 13.33 12.40 12.40 6,692 -1.04(-7.74%)
Dec 12, 2025 14.12 14.12 13.33 13.44 4,732 -0.83(-5.82%)
Dec 11, 2025 15.02 15.02 13.88 14.27 11,485 -1.39(-8.88%)
Dec 10, 2025 17.87 17.87 15.39 15.66 4,138 -1.17(-6.95%)
Dec 09, 2025 17.56 17.81 16.76 16.83 3,742 -0.56(-3.22%)
Dec 08, 2025 16.37 17.44 16.37 17.39 3,604 +1.59(+10.06%)
Dec 05, 2025 16.85 16.86 15.80 15.80 6,804 -1.34(-7.82%)
Dec 04, 2025 17.81 17.81 16.90 17.14 7,766 -0.49(-2.78%)
Dec 03, 2025 14.33 18.00 14.33 17.63 9,671 +3.79(+27.38%)
Dec 02, 2025 13.67 13.89 13.67 13.84 710 +0.26(+1.91%)
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.