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 06, 2026 5.100 5.180 4.720 4.830 922,354 -0.35(-6.76%)
Mar 05, 2026 5.500 5.500 5.100 5.180 351,989 -0.41(-7.33%)
Mar 04, 2026 5.510 5.680 5.340 5.590 299,533 +0.14(+2.57%)
Mar 03, 2026 5.750 5.760 5.300 5.450 460,212 -0.50(-8.40%)
Mar 02, 2026 5.650 5.960 5.510 5.950 650,442 +0.10(+1.71%)
Feb 27, 2026 5.880 5.880 5.660 5.850 389,632 -0.13(-2.17%)
Feb 26, 2026 6.010 6.010 5.750 5.980 242,987 -0.07(-1.16%)
Feb 25, 2026 6.020 6.130 5.900 6.050 255,296 +0.10(+1.68%)
Feb 24, 2026 5.750 6.000 5.590 5.950 247,355 +0.20(+3.48%)
Feb 23, 2026 5.780 5.820 5.640 5.750 286,807 -0.04(-0.69%)
Feb 20, 2026 5.900 6.130 5.680 5.790 352,839 -0.05(-0.86%)
Feb 19, 2026 5.640 5.890 5.540 5.840 329,432 +0.13(+2.28%)
Feb 18, 2026 5.650 5.800 5.550 5.710 255,061 +0.14(+2.51%)
Feb 17, 2026 5.640 5.590 5.280 5.570 291,748 -0.07(-1.24%)
Feb 13, 2026 5.640 0 +0.14(+2.55%)
Feb 12, 2026 6.000 6.000 5.460 5.500 433,486 -0.41(-6.94%)
Feb 11, 2026 5.850 5.940 5.580 5.910 283,573 +0.19(+3.32%)
Feb 10, 2026 5.650 5.790 5.510 5.720 442,752 +0.03(+0.53%)
Feb 09, 2026 5.390 5.720 5.250 5.690 400,257 +0.30(+5.57%)
Feb 06, 2026 5.320 5.430 5.200 5.390 553,232 +0.25(+4.86%)
Feb 05, 2026 5.480 5.580 5.070 5.140 664,999 -0.51(-9.03%)
Feb 04, 2026 6.380 6.380 5.410 5.650 531,638 -0.77(-11.99%)
Feb 03, 2026 6.470 6.580 6.050 6.420 493,800 +0.22(+3.55%)
Feb 02, 2026 6.200 6.530 6.010 6.200 505,283 -0.09(-1.43%)
Jan 30, 2026 6.420 6.980 6.260 6.290 793,094 -0.38(-5.70%)
Jan 29, 2026 7.390 7.390 6.300 6.670 805,568 -0.72(-9.74%)
Jan 28, 2026 7.090 7.490 6.850 7.390 909,933 +0.44(+6.33%)
Jan 27, 2026 6.300 6.970 6.070 6.950 729,170 +0.77(+12.46%)
Jan 26, 2026 6.340 6.600 6.140 6.180 456,502 -0.09(-1.44%)
Jan 23, 2026 6.500 6.500 6.060 6.270 329,527 -0.15(-2.34%)
Jan 22, 2026 6.640 6.660 6.390 6.420 407,053 -0.11(-1.68%)
Jan 21, 2026 6.390 6.560 6.200 6.530 378,244 +0.32(+5.15%)
Jan 20, 2026 6.060 6.410 5.980 6.210 462,450 -0.03(-0.48%)
Jan 19, 2026 6.100 6.330 6.000 6.240 96,683 +0.10(+1.63%)
Jan 16, 2026 6.090 6.340 6.060 6.140 332,780 +0.10(+1.66%)
Jan 15, 2026 5.900 6.120 5.750 6.040 479,948 +0.18(+3.07%)
Jan 14, 2026 5.760 5.910 5.630 5.860 360,177 +0.10(+1.74%)
Jan 13, 2026 5.940 5.940 5.710 5.760 230,885 -0.11(-1.87%)
Jan 12, 2026 5.700 6.000 5.590 5.870 394,535 +0.28(+5.01%)
Jan 09, 2026 5.640 5.890 5.550 5.590 425,151 +0.13(+2.38%)
Jan 08, 2026 5.520 5.590 5.390 5.460 207,677 -0.06(-1.09%)
Jan 07, 2026 5.390 5.530 5.360 5.520 302,798 +0.02(+0.36%)
Jan 06, 2026 5.610 5.680 5.380 5.500 274,259 -0.10(-1.79%)
Jan 05, 2026 5.380 5.600 5.340 5.600 551,920 +0.29(+5.46%)
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.