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 13, 2026 8.860 9.870 8.730 8.860 493,974 +0.67(+8.18%)
Mar 12, 2026 8.190 8.240 8.120 8.190 266,258 -0.07(-0.85%)
Mar 11, 2026 8.250 8.300 8.180 8.260 296,438 -0.01(-0.12%)
Mar 10, 2026 8.350 8.470 8.250 8.270 277,530 -0.10(-1.19%)
Mar 09, 2026 8.160 8.400 8.090 8.370 171,374 +0.18(+2.20%)
Mar 06, 2026 8.190 8.290 8.040 8.190 178,416 -0.07(-0.85%)
Mar 05, 2026 8.230 8.310 8.190 8.260 121,141 -0.08(-0.96%)
Mar 04, 2026 8.450 8.450 8.260 8.340 43,854 +0.00(+0.00%)
Mar 03, 2026 8.370 8.460 8.150 8.340 209,144 -0.17(-2.00%)
Mar 02, 2026 8.410 8.570 8.380 8.510 203,987 -0.03(-0.35%)
Feb 27, 2026 8.610 8.610 8.450 8.540 110,079 -0.10(-1.16%)
Feb 26, 2026 8.620 8.680 8.570 8.640 87,903 +0.00(+0.00%)
Feb 25, 2026 8.770 8.850 8.560 8.640 211,916 -0.21(-2.37%)
Feb 24, 2026 8.650 8.920 8.610 8.850 121,554 +0.15(+1.72%)
Feb 23, 2026 8.970 9.040 8.620 8.700 172,402 -0.32(-3.55%)
Feb 20, 2026 9.240 9.240 8.930 9.020 116,231 -0.12(-1.31%)
Feb 19, 2026 9.000 9.250 9.000 9.140 109,420 +0.18(+2.01%)
Feb 18, 2026 8.960 9.140 8.950 8.960 76,277 -0.02(-0.22%)
Feb 17, 2026 9.150 9.270 8.790 8.980 142,200 -0.22(-2.39%)
Feb 13, 2026 9.200 0 +0.37(+4.19%)
Feb 12, 2026 9.200 9.240 8.790 8.830 122,051 -0.29(-3.18%)
Feb 11, 2026 9.310 9.440 9.060 9.120 250,640 -0.19(-2.04%)
Feb 10, 2026 9.340 9.390 9.240 9.310 142,314 -0.04(-0.43%)
Feb 09, 2026 9.330 9.400 9.240 9.350 122,370 -0.01(-0.11%)
Feb 06, 2026 9.130 9.370 9.130 9.360 200,965 +0.24(+2.63%)
Feb 05, 2026 9.000 9.280 8.920 9.120 467,807 +0.19(+2.13%)
Feb 04, 2026 8.640 8.990 8.640 8.930 247,230 +0.35(+4.08%)
Feb 03, 2026 8.410 8.650 8.400 8.580 271,537 +0.19(+2.26%)
Feb 02, 2026 8.150 8.440 8.060 8.390 192,433 +0.19(+2.32%)
Jan 30, 2026 8.070 8.240 8.020 8.200 267,712 +0.13(+1.61%)
Jan 29, 2026 8.120 8.180 7.890 8.070 255,877 -0.05(-0.62%)
Jan 28, 2026 8.280 8.300 7.960 8.120 350,247 -0.12(-1.46%)
Jan 27, 2026 8.320 8.350 8.200 8.240 315,160 -0.07(-0.84%)
Jan 26, 2026 8.310 8.390 8.210 8.310 204,722 +0.04(+0.48%)
Jan 23, 2026 8.250 8.310 8.200 8.270 180,367 +0.02(+0.24%)
Jan 22, 2026 8.280 8.280 8.120 8.250 191,428 +0.06(+0.73%)
Jan 21, 2026 8.280 8.280 8.120 8.190 213,199 +0.05(+0.61%)
Jan 20, 2026 8.370 8.380 8.090 8.140 169,263 -0.21(-2.51%)
Jan 19, 2026 8.380 8.380 8.290 8.350 41,930 +0.00(+0.00%)
Jan 16, 2026 8.330 8.420 8.160 8.350 122,283 +0.06(+0.72%)
Jan 15, 2026 8.360 8.550 8.230 8.290 260,148 -0.11(-1.31%)
Jan 14, 2026 8.280 8.450 8.140 8.400 302,291 +0.15(+1.82%)
Jan 13, 2026 8.280 8.400 8.200 8.250 220,978 -0.05(-0.60%)
Jan 12, 2026 7.950 8.300 7.920 8.300 590,038 +0.31(+3.88%)
Jan 09, 2026 7.930 8.000 7.780 7.990 156,949 +0.06(+0.76%)
Jan 08, 2026 7.720 7.950 7.720 7.930 255,142 +0.15(+1.93%)
Jan 07, 2026 7.770 7.840 7.690 7.780 159,436 +0.01(+0.13%)
Jan 06, 2026 7.750 7.950 7.750 7.770 126,603 -0.01(-0.13%)
Jan 05, 2026 7.990 8.040 7.690 7.780 245,750 -0.11(-1.39%)
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.