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 3.610 4.320 3.610 4.220 2,463,152 +0.81(+23.75%)
Feb 19, 2026 3.350 3.500 3.270 3.410 777,924 +0.07(+2.10%)
Feb 18, 2026 3.230 3.370 3.210 3.340 287,350 +0.12(+3.73%)
Feb 17, 2026 3.330 3.370 3.130 3.220 1,037,541 -0.16(-4.73%)
Feb 13, 2026 3.380 0 +0.17(+5.30%)
Feb 12, 2026 3.460 3.460 3.170 3.210 534,699 -0.24(-6.96%)
Feb 11, 2026 3.190 3.480 3.100 3.450 1,045,267 +0.39(+12.75%)
Feb 10, 2026 3.170 3.170 3.040 3.060 449,486 -0.12(-3.77%)
Feb 09, 2026 3.110 3.250 3.050 3.180 203,193 +0.11(+3.58%)
Feb 06, 2026 2.940 3.140 2.940 3.070 783,783 +0.17(+5.86%)
Feb 05, 2026 3.000 3.040 2.850 2.900 635,859 -0.16(-5.23%)
Feb 04, 2026 3.350 3.350 2.950 3.060 1,162,637 -0.28(-8.38%)
Feb 03, 2026 3.230 3.370 3.200 3.340 587,556 +0.22(+7.05%)
Feb 02, 2026 3.160 3.290 3.080 3.120 574,577 -0.06(-1.89%)
Jan 30, 2026 3.340 3.370 3.130 3.180 762,149 -0.26(-7.56%)
Jan 29, 2026 3.500 3.500 3.260 3.440 1,047,461 +0.04(+1.18%)
Jan 28, 2026 3.490 3.550 3.400 3.400 1,044,915 -0.02(-0.58%)
Jan 27, 2026 3.260 3.470 3.150 3.420 1,146,378 +0.14(+4.27%)
Jan 26, 2026 3.240 3.390 3.090 3.280 1,182,513 +0.12(+3.80%)
Jan 23, 2026 2.990 3.290 2.980 3.160 750,621 +0.19(+6.40%)
Jan 22, 2026 3.050 3.140 2.860 2.970 673,346 -0.06(-1.98%)
Jan 21, 2026 2.980 3.050 2.940 3.030 725,352 +0.05(+1.68%)
Jan 20, 2026 3.020 3.050 2.950 2.980 252,991 -0.04(-1.32%)
Jan 19, 2026 2.950 3.030 2.940 3.020 755,776 +0.03(+1.00%)
Jan 16, 2026 3.000 3.050 2.900 2.990 353,592 +0.02(+0.67%)
Jan 15, 2026 3.000 3.070 2.930 2.970 585,840 -0.02(-0.67%)
Jan 14, 2026 2.970 3.010 2.880 2.990 382,334 +0.02(+0.67%)
Jan 13, 2026 2.900 2.980 2.890 2.970 394,853 +0.10(+3.48%)
Jan 12, 2026 2.900 2.940 2.830 2.870 446,339 +0.03(+1.06%)
Jan 09, 2026 2.770 2.880 2.770 2.840 294,755 +0.05(+1.79%)
Jan 08, 2026 2.810 2.810 2.680 2.790 304,411 -0.03(-1.06%)
Jan 07, 2026 2.820 2.890 2.750 2.820 283,008 +0.00(+0.00%)
Jan 06, 2026 2.840 2.890 2.800 2.820 343,052 +0.00(+0.00%)
Jan 05, 2026 2.920 2.960 2.810 2.820 384,753 -0.05(-1.74%)
Jan 02, 2026 2.800 2.900 2.800 2.870 223,280 +0.14(+5.13%)
Dec 31, 2025 2.730 0 -0.03(-1.09%)
Dec 30, 2025 2.700 2.790 2.690 2.760 373,787 +0.07(+2.60%)
Dec 29, 2025 2.750 2.750 2.580 2.690 400,729 -0.05(-1.82%)
Dec 24, 2025 2.740 0 +0.02(+0.74%)
Dec 23, 2025 2.550 2.730 2.550 2.720 642,646 +0.17(+6.67%)
Dec 22, 2025 2.640 2.750 2.550 2.550 330,552 -0.02(-0.78%)
Dec 19, 2025 2.510 2.600 2.480 2.570 689,411 +0.09(+3.63%)
Dec 18, 2025 2.390 2.550 2.340 2.480 833,553 +0.15(+6.44%)
Dec 17, 2025 2.320 2.350 2.300 2.330 291,805 +0.00(+0.00%)
Dec 16, 2025 2.310 2.330 2.270 2.330 236,406 +0.02(+0.87%)
Dec 15, 2025 2.340 2.380 2.290 2.310 433,287 +0.03(+1.32%)
Dec 12, 2025 2.350 2.380 2.190 2.280 900,911 -0.07(-2.98%)
Dec 11, 2025 2.200 2.370 2.170 2.350 409,311 +0.14(+6.33%)
Dec 10, 2025 2.100 2.210 2.080 2.210 276,549 +0.09(+4.25%)
Dec 09, 2025 2.160 2.170 2.070 2.120 332,478 -0.03(-1.40%)
Dec 08, 2025 2.150 2.180 2.030 2.150 299,098 -0.02(-0.92%)
Dec 05, 2025 2.260 2.260 2.140 2.170 312,680 -0.06(-2.69%)
Dec 04, 2025 2.180 2.360 2.150 2.230 1,881,227 +0.06(+2.76%)
Dec 03, 2025 1.980 2.180 1.940 2.170 535,532 +0.20(+10.15%)
Dec 02, 2025 1.940 1.980 1.900 1.970 177,530 +0.03(+1.55%)
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.