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 6.540 6.550 6.390 6.440 37,501 -0.38(-5.57%)
Mar 17, 2026 6.720 6.830 6.650 6.820 39,741 +0.02(+0.29%)
Mar 16, 2026 6.570 6.820 6.540 6.800 38,827 +0.56(+8.97%)
Mar 13, 2026 6.380 6.450 6.220 6.240 11,341 +0.14(+2.30%)
Mar 12, 2026 6.120 6.140 6.050 6.100 9,078 -0.08(-1.29%)
Mar 11, 2026 6.140 6.200 6.080 6.180 45,100 +0.08(+1.31%)
Mar 10, 2026 6.150 6.320 6.100 6.100 32,911 +0.05(+0.83%)
Mar 09, 2026 6.010 6.050 5.990 6.050 16,312 +0.05(+0.83%)
Mar 06, 2026 6.070 6.070 5.970 6.000 37,866 -0.31(-4.91%)
Mar 05, 2026 6.350 6.360 6.230 6.310 54,808 -0.15(-2.32%)
Mar 04, 2026 6.270 6.520 6.270 6.460 57,281 +0.44(+7.31%)
Mar 03, 2026 6.010 6.060 5.990 6.020 6,644 -0.22(-3.53%)
Mar 02, 2026 5.950 6.330 5.950 6.240 19,148 +0.24(+4.00%)
Feb 27, 2026 6.080 6.090 5.940 6.000 36,076 -0.21(-3.38%)
Feb 26, 2026 6.410 6.410 6.160 6.210 20,041 -0.30(-4.61%)
Feb 25, 2026 6.320 6.550 6.320 6.510 17,713 +0.46(+7.60%)
Feb 24, 2026 5.910 6.070 5.900 6.050 17,679 +0.02(+0.33%)
Feb 23, 2026 6.160 6.170 6.030 6.030 10,200 -0.29(-4.59%)
Feb 20, 2026 6.230 6.360 6.230 6.320 22,266 +0.05(+0.80%)
Feb 19, 2026 6.230 6.290 6.200 6.270 13,990 -0.08(-1.26%)
Feb 18, 2026 6.490 6.550 6.270 6.350 37,429 -0.26(-3.93%)
Feb 17, 2026 6.460 6.630 6.340 6.610 28,246 +0.38(+6.10%)
Feb 13, 2026 6.230 0 +0.26(+4.36%)
Feb 12, 2026 6.150 6.150 5.960 5.970 39,297 -0.13(-2.13%)
Feb 11, 2026 6.150 6.150 5.920 6.100 45,368 -0.07(-1.13%)
Feb 10, 2026 6.230 6.260 6.150 6.170 16,969 -0.25(-3.89%)
Feb 09, 2026 6.230 6.460 6.220 6.420 18,692 +0.00(+0.00%)
Feb 06, 2026 6.280 6.840 6.280 6.420 97,813 +1.13(+21.36%)
Feb 05, 2026 6.100 6.100 5.070 5.290 96,578 -1.55(-22.66%)
Feb 04, 2026 6.940 6.980 6.700 6.840 19,553 -0.32(-4.47%)
Feb 03, 2026 7.180 7.230 6.790 7.160 28,663 -0.03(-0.42%)
Feb 02, 2026 7.280 7.350 7.190 7.190 37,897 -0.50(-6.50%)
Jan 30, 2026 7.800 7.860 7.670 7.690 47,928 -0.23(-2.90%)
Jan 29, 2026 8.150 8.160 7.810 7.920 69,677 -0.54(-6.38%)
Jan 28, 2026 8.470 8.470 8.420 8.460 24,989 -0.03(-0.35%)
Jan 27, 2026 8.400 8.500 8.350 8.490 14,725 +0.04(+0.47%)
Jan 26, 2026 8.500 8.630 8.440 8.450 12,114 -0.09(-1.05%)
Jan 23, 2026 8.550 8.740 8.500 8.540 7,700 -0.07(-0.81%)
Jan 22, 2026 8.610 8.660 8.550 8.610 13,038 -0.27(-3.04%)
Jan 21, 2026 8.630 8.900 8.480 8.880 14,043 +0.31(+3.62%)
Jan 20, 2026 8.670 8.730 8.530 8.570 14,532 -0.55(-6.03%)
Jan 19, 2026 8.960 9.120 8.960 9.120 15,220 -0.32(-3.39%)
Jan 16, 2026 9.340 9.440 9.180 9.440 27,910 +0.11(+1.18%)
Jan 15, 2026 9.620 9.620 9.320 9.330 15,237 -0.38(-3.91%)
Jan 14, 2026 9.670 9.840 9.610 9.710 30,502 +0.03(+0.31%)
Jan 13, 2026 9.430 9.700 9.380 9.680 13,563 +0.36(+3.86%)
Jan 12, 2026 9.290 9.470 9.280 9.320 19,882 -0.13(-1.38%)
Jan 09, 2026 9.490 9.710 9.400 9.450 34,985 -0.15(-1.56%)
Jan 08, 2026 9.380 9.740 9.340 9.600 42,354 -0.22(-2.24%)
Jan 07, 2026 9.960 10.04 9.790 9.820 28,105 -0.33(-3.25%)
Jan 06, 2026 10.74 10.75 9.910 10.15 132,572 -0.25(-2.40%)
Jan 05, 2026 9.540 10.56 9.520 10.40 54,435 +1.51(+16.99%)
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.