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 18, 2026 5.340 5.340 5.070 5.100 82,001 -0.28(-5.20%)
Mar 17, 2026 5.370 5.400 5.270 5.380 21,263 +0.06(+1.13%)
Mar 16, 2026 5.240 5.350 5.240 5.320 63,768 +0.22(+4.31%)
Mar 13, 2026 5.200 5.300 5.070 5.100 32,396 +0.07(+1.39%)
Mar 12, 2026 5.030 5.030 4.950 5.030 14,581 +0.01(+0.20%)
Mar 11, 2026 5.140 5.140 4.960 5.020 114,593 +0.03(+0.60%)
Mar 10, 2026 5.130 5.130 4.920 4.990 31,004 +0.07(+1.42%)
Mar 09, 2026 4.880 4.950 4.860 4.920 141,450 +0.08(+1.65%)
Mar 06, 2026 4.990 4.990 4.800 4.840 57,662 -0.23(-4.54%)
Mar 05, 2026 5.210 5.210 5.020 5.070 44,708 -0.15(-2.87%)
Mar 04, 2026 5.100 5.260 5.070 5.220 220,252 +0.40(+8.30%)
Mar 03, 2026 4.770 4.900 4.670 4.820 56,098 -0.09(-1.83%)
Mar 02, 2026 4.580 4.960 4.580 4.910 57,865 +0.30(+6.51%)
Feb 27, 2026 4.600 4.650 4.530 4.610 45,566 -0.15(-3.15%)
Feb 26, 2026 4.810 4.820 4.700 4.760 117,194 -0.14(-2.86%)
Feb 25, 2026 4.690 4.950 4.650 4.900 70,840 +0.33(+7.22%)
Feb 24, 2026 4.510 4.590 4.430 4.570 155,367 -0.02(-0.44%)
Feb 23, 2026 4.800 4.800 4.520 4.590 164,377 -0.29(-5.94%)
Feb 20, 2026 4.820 4.890 4.790 4.880 46,984 +0.07(+1.46%)
Feb 19, 2026 4.750 4.810 4.670 4.810 64,332 +0.06(+1.26%)
Feb 18, 2026 4.940 4.940 4.710 4.750 88,439 -0.12(-2.46%)
Feb 17, 2026 4.910 4.910 4.770 4.870 90,939 -0.08(-1.62%)
Feb 13, 2026 4.950 0 +0.25(+5.32%)
Feb 12, 2026 4.940 4.940 4.640 4.700 124,483 -0.16(-3.29%)
Feb 11, 2026 4.970 4.970 4.700 4.860 76,926 -0.14(-2.80%)
Feb 10, 2026 5.090 5.090 4.910 5.000 180,632 -0.17(-3.29%)
Feb 09, 2026 5.050 5.170 4.950 5.170 69,825 +0.06(+1.17%)
Feb 06, 2026 4.880 5.200 4.850 5.110 82,369 +0.64(+14.32%)
Feb 05, 2026 5.150 5.150 4.410 4.470 204,261 -0.92(-17.07%)
Feb 04, 2026 5.590 5.600 5.310 5.390 104,442 -0.31(-5.44%)
Feb 03, 2026 5.920 5.920 5.380 5.700 111,665 -0.16(-2.73%)
Feb 02, 2026 5.910 5.970 5.830 5.860 82,982 -0.52(-8.15%)
Jan 30, 2026 6.360 6.420 6.200 6.380 51,555 -0.04(-0.62%)
Jan 29, 2026 6.800 6.800 6.310 6.420 142,916 -0.40(-5.87%)
Jan 28, 2026 6.980 6.980 6.800 6.820 24,942 -0.12(-1.73%)
Jan 27, 2026 6.840 6.940 6.760 6.940 20,020 +0.16(+2.36%)
Jan 26, 2026 6.890 6.890 6.740 6.780 61,790 -0.16(-2.31%)
Jan 23, 2026 6.980 7.050 6.870 6.940 54,028 +0.01(+0.14%)
Jan 22, 2026 6.910 6.960 6.840 6.930 37,798 -0.07(-1.00%)
Jan 21, 2026 6.880 7.000 6.740 7.000 105,424 +0.06(+0.86%)
Jan 20, 2026 7.000 7.050 6.910 6.940 49,833 -0.24(-3.34%)
Jan 19, 2026 7.260 7.260 7.150 7.180 36,196 -0.21(-2.84%)
Jan 16, 2026 7.370 7.390 7.310 7.390 41,745 +0.05(+0.68%)
Jan 15, 2026 7.440 7.440 7.320 7.340 30,347 -0.14(-1.87%)
Jan 14, 2026 7.390 7.500 7.350 7.480 66,652 +0.19(+2.61%)
Jan 13, 2026 7.110 7.300 7.110 7.290 68,065 +0.21(+2.97%)
Jan 12, 2026 6.970 7.140 6.970 7.080 18,028 +0.10(+1.43%)
Jan 09, 2026 6.970 7.090 6.950 6.980 34,803 -0.04(-0.57%)
Jan 08, 2026 6.980 7.060 6.930 7.020 32,356 -0.02(-0.28%)
Jan 07, 2026 7.100 7.100 7.020 7.040 55,817 -0.11(-1.54%)
Jan 06, 2026 7.320 7.320 7.080 7.150 56,574 -0.13(-1.79%)
Jan 05, 2026 7.150 7.310 7.150 7.280 68,565 +0.33(+4.75%)
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.