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 2.310 2.310 2.270 2.280 388,194 -0.03(-1.30%)
Feb 23, 2026 2.300 2.330 2.280 2.310 480,136 +0.03(+1.32%)
Feb 20, 2026 2.260 2.320 2.270 2.280 1,008,599 +0.03(+1.33%)
Feb 19, 2026 2.270 2.290 2.250 2.250 536,588 +0.00(+0.00%)
Feb 18, 2026 2.260 2.290 2.240 2.250 674,582 -0.01(-0.44%)
Feb 17, 2026 2.300 2.300 2.130 2.260 2,915,048 -0.12(-5.04%)
Feb 13, 2026 2.380 0 +0.11(+4.85%)
Feb 12, 2026 2.230 2.300 2.210 2.270 1,191,304 +0.03(+1.34%)
Feb 11, 2026 2.090 2.250 2.070 2.240 2,880,219 +0.20(+9.80%)
Feb 10, 2026 2.100 2.100 2.040 2.040 401,916 -0.05(-2.39%)
Feb 09, 2026 2.100 2.120 2.090 2.090 260,899 -0.01(-0.48%)
Feb 06, 2026 2.070 2.100 2.070 2.100 494,065 +0.01(+0.48%)
Feb 05, 2026 2.130 2.140 2.070 2.090 561,826 -0.06(-2.79%)
Feb 04, 2026 2.180 2.180 2.130 2.150 547,985 -0.03(-1.38%)
Feb 03, 2026 2.160 2.190 2.140 2.180 382,435 +0.04(+1.87%)
Feb 02, 2026 2.100 2.150 2.100 2.140 899,960 +0.01(+0.47%)
Jan 30, 2026 2.160 2.170 2.110 2.130 660,187 -0.04(-1.84%)
Jan 29, 2026 2.200 2.220 2.160 2.170 761,943 +0.03(+1.40%)
Jan 28, 2026 2.110 2.150 2.110 2.140 590,930 +0.06(+2.88%)
Jan 27, 2026 2.040 2.080 2.040 2.080 494,808 +0.06(+2.97%)
Jan 26, 2026 2.020 2.050 2.010 2.020 299,075 +0.02(+1.00%)
Jan 23, 2026 1.980 2.020 1.980 2.000 444,742 +0.05(+2.56%)
Jan 22, 2026 1.970 1.970 1.930 1.950 575,476 -0.02(-1.02%)
Jan 21, 2026 1.920 1.980 1.920 1.970 477,518 +0.06(+3.14%)
Jan 20, 2026 1.920 1.930 1.900 1.910 584,302 -0.02(-1.04%)
Jan 19, 2026 1.920 1.940 1.910 1.930 311,519 -0.01(-0.52%)
Jan 16, 2026 1.920 1.950 1.920 1.940 337,338 +0.02(+1.04%)
Jan 15, 2026 1.920 1.930 1.890 1.920 326,086 -0.02(-1.03%)
Jan 14, 2026 1.910 1.960 1.910 1.940 516,360 +0.03(+1.57%)
Jan 13, 2026 1.860 1.910 1.860 1.910 798,488 +0.06(+3.24%)
Jan 12, 2026 1.840 1.850 1.830 1.850 214,327 +0.01(+0.54%)
Jan 09, 2026 1.820 1.850 1.820 1.840 510,387 +0.01(+0.55%)
Jan 08, 2026 1.790 1.840 1.790 1.830 492,381 +0.04(+2.23%)
Jan 07, 2026 1.800 1.810 1.770 1.790 1,035,491 +0.00(+0.00%)
Jan 06, 2026 1.830 1.830 1.780 1.790 622,095 -0.05(-2.72%)
Jan 05, 2026 1.870 1.860 1.790 1.840 739,789 -0.03(-1.60%)
Jan 02, 2026 1.840 1.880 1.840 1.870 1,412,848 +0.07(+3.89%)
Dec 31, 2025 1.800 0 -0.02(-1.10%)
Dec 30, 2025 1.800 1.830 1.800 1.820 534,808 +0.04(+2.25%)
Dec 29, 2025 1.770 1.800 1.770 1.780 353,009 +0.00(+0.00%)
Dec 24, 2025 1.780 0 +0.00(+0.00%)
Dec 23, 2025 1.760 1.790 1.750 1.780 303,817 +0.02(+1.14%)
Dec 22, 2025 1.750 1.770 1.740 1.760 724,979 +0.03(+1.73%)
Dec 19, 2025 1.730 1.750 1.730 1.730 411,788 +0.00(+0.00%)
Dec 18, 2025 1.770 1.770 1.730 1.730 286,617 -0.03(-1.70%)
Dec 17, 2025 1.750 1.770 1.720 1.760 1,184,497 +0.03(+1.73%)
Dec 16, 2025 1.770 1.780 1.720 1.730 788,131 -0.07(-3.89%)
Dec 15, 2025 1.820 1.820 1.780 1.800 477,980 -0.02(-1.10%)
Dec 12, 2025 1.840 1.840 1.800 1.820 471,731 +0.00(+0.00%)
Dec 11, 2025 1.830 1.850 1.820 1.820 325,580 -0.02(-1.09%)
Dec 10, 2025 1.810 1.840 1.800 1.840 390,918 +0.03(+1.66%)
Dec 09, 2025 1.850 1.850 1.800 1.810 435,089 -0.03(-1.63%)
Dec 08, 2025 1.830 1.860 1.820 1.840 677,750 +0.01(+0.55%)
Dec 05, 2025 1.810 1.840 1.810 1.830 611,415 +0.04(+2.23%)
Dec 04, 2025 1.810 1.830 1.790 1.790 1,599,964 +0.03(+1.70%)
Dec 03, 2025 1.740 1.770 1.730 1.760 659,659 +0.05(+2.92%)
Dec 02, 2025 1.720 1.720 1.690 1.710 981,362 +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.