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 24, 2026 10.37 10.73 10.37 10.65 10,685 +0.28(+2.70%)
Feb 23, 2026 10.43 10.44 10.25 10.37 16,123 +0.05(+0.48%)
Feb 20, 2026 10.38 10.38 10.10 10.32 17,460 +0.17(+1.67%)
Feb 19, 2026 10.09 10.15 10.07 10.15 31,461 -0.04(-0.39%)
Feb 18, 2026 10.15 10.24 10.14 10.19 14,700 +0.11(+1.09%)
Feb 17, 2026 10.25 10.25 9.900 10.08 17,729 -0.36(-3.45%)
Feb 13, 2026 10.44 0 +0.31(+3.06%)
Feb 12, 2026 10.28 10.32 10.09 10.13 13,213 -0.22(-2.13%)
Feb 11, 2026 10.25 10.35 10.18 10.35 56,435 +0.13(+1.27%)
Feb 10, 2026 10.25 10.25 10.16 10.22 34,022 -0.02(-0.20%)
Feb 09, 2026 9.810 10.35 9.970 10.24 17,923 +0.30(+3.02%)
Feb 06, 2026 9.870 10.05 9.870 9.940 20,802 +0.11(+1.12%)
Feb 05, 2026 9.900 10.00 9.810 9.830 9,420 -0.27(-2.67%)
Feb 04, 2026 10.36 10.43 10.00 10.10 24,692 -0.25(-2.42%)
Feb 03, 2026 10.24 10.35 10.18 10.35 12,093 +0.21(+2.07%)
Feb 02, 2026 10.05 10.14 9.920 10.14 22,262 +0.10(+1.00%)
Jan 30, 2026 9.760 10.29 9.680 10.04 28,603 -0.41(-3.92%)
Jan 29, 2026 10.94 10.94 10.40 10.45 21,173 -0.12(-1.14%)
Jan 28, 2026 10.45 10.95 10.45 10.57 12,431 -0.30(-2.76%)
Jan 27, 2026 10.51 10.87 10.50 10.87 10,433 +0.29(+2.74%)
Jan 26, 2026 10.38 10.63 10.38 10.58 6,593 +0.19(+1.83%)
Jan 23, 2026 10.49 10.58 10.39 10.39 4,899 -0.11(-1.05%)
Jan 22, 2026 10.54 10.85 10.50 10.50 8,466 -0.06(-0.57%)
Jan 21, 2026 10.53 10.68 10.49 10.56 13,530 +0.03(+0.28%)
Jan 20, 2026 10.41 10.55 10.41 10.53 8,030 +0.12(+1.15%)
Jan 19, 2026 10.35 10.45 10.35 10.41 6,965 +0.12(+1.17%)
Jan 16, 2026 10.41 10.41 10.19 10.29 4,331 -0.16(-1.53%)
Jan 15, 2026 10.31 10.45 10.26 10.45 52,310 +0.10(+0.97%)
Jan 14, 2026 10.16 10.42 10.16 10.35 15,235 +0.05(+0.49%)
Jan 13, 2026 10.29 10.33 10.26 10.30 2,306 +0.00(+0.00%)
Jan 12, 2026 9.910 10.36 9.910 10.30 17,849 +0.20(+1.98%)
Jan 09, 2026 10.00 10.11 10.00 10.10 14,464 +0.15(+1.51%)
Jan 08, 2026 9.910 9.950 9.870 9.950 10,633 +0.04(+0.40%)
Jan 07, 2026 10.08 10.08 9.910 9.910 6,297 -0.18(-1.78%)
Jan 06, 2026 9.750 10.09 9.750 10.09 16,957 +0.30(+3.06%)
Jan 05, 2026 9.620 10.02 9.610 9.790 47,970 +0.17(+1.77%)
Jan 02, 2026 9.600 9.620 9.510 9.620 26,243 +0.11(+1.16%)
Dec 31, 2025 9.510 0 +0.04(+0.42%)
Dec 30, 2025 9.680 9.680 9.470 9.470 6,270 -0.21(-2.17%)
Dec 29, 2025 9.390 9.690 9.370 9.680 38,598 +0.35(+3.75%)
Dec 24, 2025 9.330 0 -0.19(-2.00%)
Dec 23, 2025 9.220 9.520 9.220 9.520 160,788 +0.19(+2.04%)
Dec 22, 2025 9.350 9.750 9.160 9.330 174,444 +2.00(+27.29%)
Dec 19, 2025 7.410 7.700 7.300 7.330 29,250 +0.12(+1.66%)
Dec 18, 2025 7.290 7.350 7.090 7.210 21,675 -0.06(-0.83%)
Dec 17, 2025 7.250 7.400 7.180 7.270 17,875 -0.03(-0.41%)
Dec 16, 2025 7.350 7.680 7.300 7.300 11,422 -0.08(-1.08%)
Dec 15, 2025 7.080 7.390 7.080 7.380 11,603 +0.24(+3.36%)
Dec 12, 2025 7.160 7.390 7.080 7.140 9,432 -0.01(-0.14%)
Dec 11, 2025 7.290 7.290 7.150 7.150 3,724 -0.05(-0.69%)
Dec 10, 2025 6.850 7.290 6.820 7.200 13,803 +0.35(+5.11%)
Dec 09, 2025 6.660 6.850 6.620 6.850 15,542 +0.18(+2.70%)
Dec 08, 2025 7.030 7.040 6.660 6.670 13,230 -0.39(-5.52%)
Dec 05, 2025 7.010 7.100 7.000 7.060 1,884 +0.07(+1.00%)
Dec 04, 2025 6.910 7.060 6.910 6.990 4,571 +0.04(+0.58%)
Dec 03, 2025 6.960 7.000 6.810 6.950 6,116 -0.04(-0.57%)
Dec 02, 2025 7.050 7.120 6.940 6.990 4,524 -0.13(-1.83%)
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.