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 31, 2026 2.960 3.160 2.920 3.130 420,473 +0.25(+8.68%)
Mar 30, 2026 3.000 3.040 2.840 2.880 353,408 -0.07(-2.37%)
Mar 27, 2026 2.960 3.030 2.930 2.950 144,086 -0.01(-0.34%)
Mar 26, 2026 2.990 3.140 2.960 2.960 199,990 -0.10(-3.27%)
Mar 25, 2026 2.990 3.080 2.990 3.060 255,174 +0.13(+4.44%)
Mar 24, 2026 2.950 2.970 2.890 2.930 166,855 -0.04(-1.35%)
Mar 23, 2026 2.850 2.980 2.830 2.970 441,032 +0.14(+4.95%)
Mar 20, 2026 3.030 3.030 2.770 2.830 671,477 -0.17(-5.67%)
Mar 19, 2026 3.000 3.050 2.830 3.000 645,833 -0.06(-1.96%)
Mar 18, 2026 3.250 3.250 3.050 3.060 419,363 -0.15(-4.67%)
Mar 17, 2026 3.040 3.250 3.010 3.210 599,361 +0.20(+6.64%)
Mar 16, 2026 3.010 3.030 2.900 3.010 245,018 +0.04(+1.35%)
Mar 13, 2026 3.090 3.090 2.930 2.970 350,676 -0.05(-1.66%)
Mar 12, 2026 2.980 3.130 2.960 3.020 402,352 -0.06(-1.95%)
Mar 11, 2026 3.100 3.100 2.990 3.080 235,778 -0.02(-0.65%)
Mar 10, 2026 3.010 3.180 2.950 3.100 528,884 +0.15(+5.08%)
Mar 09, 2026 2.870 2.950 2.780 2.950 272,675 +0.04(+1.37%)
Mar 06, 2026 2.950 3.000 2.890 2.910 317,060 -0.10(-3.32%)
Mar 05, 2026 3.080 3.110 2.950 3.010 287,998 -0.08(-2.59%)
Mar 04, 2026 3.050 3.150 3.020 3.090 183,662 +0.05(+1.64%)
Mar 03, 2026 3.100 3.110 2.950 3.040 465,380 -0.18(-5.59%)
Mar 02, 2026 3.080 3.230 2.960 3.220 414,052 +0.18(+5.92%)
Feb 27, 2026 3.280 3.280 2.990 3.040 547,923 -0.24(-7.32%)
Feb 26, 2026 3.240 3.340 3.120 3.280 304,464 +0.03(+0.92%)
Feb 25, 2026 3.080 3.300 2.970 3.250 408,395 +0.16(+5.18%)
Feb 24, 2026 2.940 3.170 2.890 3.090 186,074 +0.14(+4.75%)
Feb 23, 2026 2.970 2.980 2.900 2.950 222,621 -0.02(-0.67%)
Feb 20, 2026 3.000 3.040 2.900 2.970 240,135 -0.04(-1.33%)
Feb 19, 2026 2.920 3.020 2.840 3.010 426,506 +0.04(+1.35%)
Feb 18, 2026 3.040 3.090 2.920 2.970 286,375 -0.02(-0.67%)
Feb 17, 2026 2.990 3.020 2.890 2.990 143,182 +0.02(+0.67%)
Feb 13, 2026 2.970 0 -0.04(-1.33%)
Feb 12, 2026 3.140 3.140 2.940 3.010 254,249 -0.15(-4.75%)
Feb 11, 2026 3.090 3.170 3.010 3.160 243,730 +0.11(+3.61%)
Feb 10, 2026 3.150 3.150 2.990 3.050 313,560 -0.04(-1.29%)
Feb 09, 2026 2.900 3.130 2.860 3.090 341,035 +0.20(+6.92%)
Feb 06, 2026 2.730 2.950 2.720 2.890 330,218 +0.18(+6.64%)
Feb 05, 2026 3.000 3.010 2.700 2.710 671,408 -0.30(-9.97%)
Feb 04, 2026 3.530 3.530 3.000 3.010 723,887 -0.41(-11.99%)
Feb 03, 2026 3.330 3.490 3.190 3.420 583,853 +0.25(+7.89%)
Feb 02, 2026 3.430 3.450 3.140 3.170 453,515 +0.00(+0.00%)
Jan 30, 2026 3.640 3.640 3.170 3.170 593,181 -0.46(-12.67%)
Jan 29, 2026 4.070 4.080 3.610 3.630 584,495 -0.44(-10.81%)
Jan 28, 2026 4.200 4.200 4.020 4.070 156,400 -0.08(-1.93%)
Jan 27, 2026 3.990 4.170 3.950 4.150 243,745 +0.18(+4.53%)
Jan 26, 2026 4.330 4.380 3.950 3.970 529,025 -0.25(-5.92%)
Jan 23, 2026 4.250 4.260 4.180 4.220 190,313 -0.02(-0.47%)
Jan 22, 2026 4.250 4.290 4.190 4.240 301,946 +0.10(+2.42%)
Jan 21, 2026 4.210 4.270 4.040 4.140 182,965 -0.04(-0.96%)
Jan 20, 2026 4.170 4.280 4.140 4.180 194,590 +0.01(+0.24%)
Jan 19, 2026 4.270 4.270 4.130 4.170 93,648 -0.08(-1.88%)
Jan 16, 2026 4.130 4.300 4.080 4.250 202,309 +0.11(+2.66%)
Jan 15, 2026 4.300 4.300 4.100 4.140 173,324 -0.14(-3.27%)
Jan 14, 2026 4.250 4.310 4.130 4.280 192,949 +0.03(+0.71%)
Jan 13, 2026 4.260 4.480 4.200 4.250 280,656 +0.01(+0.24%)
Jan 12, 2026 4.060 4.260 4.020 4.240 338,663 +0.28(+7.07%)
Jan 09, 2026 3.980 4.090 3.890 3.960 214,772 +0.03(+0.76%)
Jan 08, 2026 4.120 4.120 3.890 3.930 157,301 -0.23(-5.53%)
Jan 07, 2026 3.900 4.180 3.840 4.160 291,932 +0.25(+6.39%)
Jan 06, 2026 3.750 3.950 3.680 3.910 207,131 +0.11(+2.89%)
Jan 05, 2026 3.680 3.890 3.660 3.800 258,502 +0.24(+6.74%)
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.