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 1.950 1.960 1.910 1.910 621,109 -0.04(-2.05%)
Feb 23, 2026 1.840 1.960 1.840 1.950 756,879 +0.11(+5.98%)
Feb 20, 2026 1.850 1.870 1.790 1.840 897,240 +0.01(+0.55%)
Feb 19, 2026 1.770 1.850 1.730 1.830 908,087 +0.06(+3.39%)
Feb 18, 2026 1.620 1.790 1.610 1.770 1,025,135 +0.12(+7.27%)
Feb 17, 2026 1.690 1.700 1.630 1.650 1,356,042 -0.04(-2.37%)
Feb 13, 2026 1.690 0 +0.06(+3.68%)
Feb 12, 2026 1.660 1.690 1.610 1.630 806,806 -0.05(-2.98%)
Feb 11, 2026 1.660 1.680 1.610 1.680 1,042,968 -0.01(-0.59%)
Feb 10, 2026 1.700 1.700 1.640 1.690 844,955 -0.01(-0.59%)
Feb 09, 2026 1.580 1.750 1.580 1.700 997,557 +0.06(+3.66%)
Feb 06, 2026 1.610 1.670 1.570 1.640 954,792 +0.03(+1.86%)
Feb 05, 2026 1.650 1.690 1.580 1.610 1,008,840 -0.13(-7.47%)
Feb 04, 2026 1.650 1.750 1.580 1.740 2,739,456 +0.09(+5.45%)
Feb 03, 2026 1.650 1.680 1.600 1.650 747,584 +0.10(+6.45%)
Feb 02, 2026 1.570 1.600 1.540 1.550 567,796 -0.03(-1.90%)
Jan 30, 2026 1.620 1.660 1.580 1.580 1,109,161 -0.16(-9.20%)
Jan 29, 2026 1.740 1.760 1.670 1.740 1,397,371 +0.03(+1.75%)
Jan 28, 2026 1.700 1.730 1.650 1.710 1,297,508 +0.04(+2.40%)
Jan 27, 2026 1.650 1.720 1.570 1.670 1,200,988 +0.03(+1.83%)
Jan 26, 2026 1.630 1.650 1.560 1.640 825,173 +0.07(+4.46%)
Jan 23, 2026 1.550 1.620 1.550 1.570 655,723 +0.03(+1.95%)
Jan 22, 2026 1.470 1.550 1.430 1.540 861,686 +0.07(+4.76%)
Jan 21, 2026 1.520 1.540 1.450 1.470 540,822 -0.05(-3.29%)
Jan 20, 2026 1.450 1.530 1.450 1.520 772,632 +0.04(+2.70%)
Jan 19, 2026 1.550 1.580 1.460 1.480 186,708 -0.07(-4.52%)
Jan 16, 2026 1.500 1.580 1.450 1.550 311,900 +0.07(+4.73%)
Jan 15, 2026 1.470 1.490 1.450 1.480 77,047 +0.02(+1.37%)
Jan 14, 2026 1.460 1.540 1.440 1.460 415,540 +0.03(+2.10%)
Jan 13, 2026 1.550 1.570 1.430 1.430 425,115 -0.09(-5.92%)
Jan 12, 2026 1.550 1.560 1.500 1.520 551,746 +0.02(+1.33%)
Jan 09, 2026 1.520 1.560 1.500 1.500 228,262 -0.04(-2.60%)
Jan 08, 2026 1.550 1.570 1.510 1.540 494,690 -0.03(-1.91%)
Jan 07, 2026 1.530 1.570 1.480 1.570 261,325 +0.01(+0.64%)
Jan 06, 2026 1.560 1.580 1.530 1.560 410,451 +0.02(+1.30%)
Jan 05, 2026 1.510 1.580 1.510 1.540 258,745 +0.04(+2.67%)
Jan 02, 2026 1.580 1.580 1.440 1.500 391,379 -0.02(-1.32%)
Dec 31, 2025 1.520 0 -0.05(-3.18%)
Dec 30, 2025 1.600 1.640 1.560 1.570 225,034 -0.01(-0.63%)
Dec 29, 2025 1.670 1.670 1.540 1.580 406,992 -0.07(-4.24%)
Dec 24, 2025 1.650 0 +0.00(+0.00%)
Dec 23, 2025 1.690 1.690 1.580 1.650 715,285 +0.01(+0.61%)
Dec 22, 2025 1.610 1.670 1.580 1.640 808,999 -0.03(-1.80%)
Dec 19, 2025 1.550 1.670 1.540 1.670 899,317 +0.11(+7.05%)
Dec 18, 2025 1.450 1.570 1.420 1.560 521,604 +0.12(+8.33%)
Dec 17, 2025 1.540 1.540 1.400 1.440 464,249 -0.05(-3.36%)
Dec 16, 2025 1.500 1.540 1.480 1.490 501,196 -0.01(-0.67%)
Dec 15, 2025 1.570 1.570 1.480 1.500 175,684 -0.04(-2.60%)
Dec 12, 2025 1.580 1.600 1.480 1.540 222,231 -0.03(-1.91%)
Dec 11, 2025 1.610 1.620 1.550 1.570 353,634 -0.06(-3.68%)
Dec 10, 2025 1.550 1.630 1.500 1.630 344,524 +0.08(+5.16%)
Dec 09, 2025 1.570 1.600 1.520 1.550 499,193 -0.02(-1.27%)
Dec 08, 2025 1.610 1.610 1.550 1.570 410,825 -0.03(-1.88%)
Dec 05, 2025 1.670 1.670 1.600 1.600 268,359 -0.05(-3.03%)
Dec 04, 2025 1.630 1.670 1.600 1.650 210,121 +0.03(+1.85%)
Dec 03, 2025 1.630 1.650 1.600 1.620 234,008 -0.02(-1.22%)
Dec 02, 2025 1.600 1.650 1.580 1.640 250,568 +0.06(+3.80%)
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.