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 (%)
Mar 16, 2026 2.155 2.275 2.090 2.260 12,212 +0.17(+8.13%)
Mar 13, 2026 2.220 2.330 2.090 2.090 13,837 +0.03(+1.46%)
Mar 12, 2026 2.470 2.600 2.000 2.060 43,497 -0.40(-16.32%)
Mar 11, 2026 2.210 2.590 2.150 2.462 14,074 +0.22(+9.90%)
Mar 10, 2026 2.293 2.400 2.240 2.240 9,580 +0.06(+2.75%)
Mar 09, 2026 2.180 2.180 2.180 2.180 590 -0.02(-0.91%)
Mar 06, 2026 2.090 2.272 2.050 2.200 26,344 +0.05(+2.45%)
Mar 05, 2026 2.100 2.160 2.100 2.147 4,025 +0.02(+1.05%)
Mar 04, 2026 2.190 2.250 2.090 2.125 9,859 -0.06(-2.52%)
Mar 03, 2026 2.140 2.250 2.120 2.180 13,982 +0.07(+3.32%)
Mar 02, 2026 2.298 2.350 2.050 2.110 18,398 -0.24(-10.21%)
Feb 27, 2026 2.200 2.350 2.200 2.350 403 +0.08(+3.52%)
Feb 26, 2026 2.300 2.442 2.192 2.270 11,679 -0.12(-5.12%)
Feb 25, 2026 2.430 2.430 2.270 2.393 955 +0.04(+1.81%)
Feb 24, 2026 2.350 2.500 2.250 2.350 16,572 +0.04(+1.84%)
Feb 23, 2026 2.308 2.420 2.308 2.308 413 -0.13(-5.43%)
Feb 20, 2026 2.350 2.440 2.350 2.440 10,266 -0.06(-2.40%)
Feb 19, 2026 2.453 2.500 2.453 2.500 872 +0.04(+1.63%)
Feb 18, 2026 2.353 2.640 2.353 2.460 18,761 +0.19(+8.25%)
Feb 17, 2026 2.300 2.300 2.230 2.272 1,551 -0.08(-3.30%)
Feb 13, 2026 2.303 2.460 2.303 2.350 15,049 +0.00(+0.00%)
Feb 12, 2026 2.350 2.350 2.350 2.350 569 +0.01(+0.43%)
Feb 11, 2026 2.290 2.340 2.230 2.340 11,826 +0.09(+4.00%)
Feb 10, 2026 2.265 2.285 2.188 2.250 34,034 -0.03(-1.32%)
Feb 09, 2026 2.245 2.290 2.245 2.280 5,650 +0.13(+6.05%)
Feb 06, 2026 2.053 2.150 2.053 2.150 17,252 +0.02(+0.94%)
Feb 05, 2026 2.020 2.130 2.020 2.130 4,211 +0.01(+0.59%)
Feb 04, 2026 2.050 2.200 2.000 2.118 22,662 -0.04(-1.97%)
Feb 03, 2026 2.120 2.173 2.060 2.160 43,398 -0.10(-4.64%)
Feb 02, 2026 2.290 2.290 2.180 2.265 1,151 -0.02(-1.09%)
Jan 30, 2026 2.160 2.290 2.160 2.290 3,685 +0.04(+1.78%)
Jan 29, 2026 2.257 2.280 2.180 2.250 12,726 +0.03(+1.44%)
Jan 28, 2026 2.200 2.250 2.100 2.218 50,430 -0.02(-0.98%)
Jan 27, 2026 2.350 2.360 2.240 2.240 1,781 -0.11(-4.68%)
Jan 26, 2026 2.385 2.400 2.200 2.350 40,782 -0.08(-3.29%)
Jan 23, 2026 2.473 2.473 2.430 2.430 1,681 -0.06(-2.41%)
Jan 22, 2026 2.496 2.590 2.470 2.490 34,945 +0.02(+0.81%)
Jan 21, 2026 2.550 2.550 2.470 2.470 5,540 -0.08(-3.14%)
Jan 20, 2026 2.650 2.710 2.500 2.550 35,660 -0.18(-6.59%)
Jan 16, 2026 2.700 2.730 2.660 2.730 1,932 +0.00(+0.00%)
Jan 15, 2026 2.660 2.730 2.580 2.730 29,588 +0.02(+0.55%)
Jan 14, 2026 2.620 2.737 2.620 2.715 10,238 +0.08(+3.23%)
Jan 13, 2026 2.700 2.734 2.630 2.630 16,874 -0.01(-0.38%)
Jan 12, 2026 2.380 2.710 2.360 2.640 200,488 +0.09(+3.53%)
Jan 09, 2026 2.450 2.550 2.430 2.550 22,143 +0.02(+0.79%)
Jan 08, 2026 2.440 2.530 2.440 2.530 21,550 +0.12(+4.78%)
Jan 07, 2026 2.550 2.560 2.376 2.415 74,392 -0.25(-9.43%)
Jan 06, 2026 2.500 2.680 2.500 2.666 58,160 +0.22(+8.82%)
Jan 05, 2026 2.260 2.450 2.250 2.450 25,475 +0.13(+5.60%)
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.