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 6.130 6.130 6.130 6.130 211 -0.10(-1.61%)
Mar 17, 2026 6.230 6.230 6.230 6.230 605 -0.06(-0.95%)
Mar 16, 2026 6.760 6.760 6.220 6.290 1,102 +0.17(+2.78%)
Mar 13, 2026 6.190 6.500 5.880 6.120 12,816 +0.18(+3.03%)
Mar 12, 2026 5.930 5.940 5.900 5.940 1,042 -0.03(-0.50%)
Mar 11, 2026 6.200 6.200 5.910 5.970 8,334 +0.01(+0.17%)
Mar 10, 2026 5.980 5.980 5.960 5.960 350 +0.16(+2.76%)
Mar 09, 2026 5.850 5.870 5.800 5.800 11,550 +0.07(+1.22%)
Mar 06, 2026 5.840 5.840 5.730 5.730 9,828 -0.35(-5.76%)
Mar 05, 2026 6.140 6.140 6.080 6.080 1,361 -0.11(-1.78%)
Mar 04, 2026 6.100 6.200 6.100 6.190 6,250 +0.38(+6.54%)
Mar 03, 2026 5.810 5.810 5.810 5.810 190 -0.05(-0.85%)
Mar 02, 2026 5.550 5.860 5.550 5.860 7,816 +0.31(+5.59%)
Feb 27, 2026 5.600 5.630 5.530 5.550 2,100 -0.15(-2.63%)
Feb 26, 2026 5.780 5.780 5.700 5.700 3,630 -0.13(-2.23%)
Feb 25, 2026 5.610 5.850 5.610 5.830 1,616 +0.37(+6.78%)
Feb 24, 2026 5.330 5.460 5.330 5.460 18,731 +0.05(+0.92%)
Feb 23, 2026 5.600 5.600 5.410 5.410 21,413 -0.29(-5.09%)
Feb 20, 2026 5.710 5.710 5.700 5.700 12,847 +0.09(+1.60%)
Feb 19, 2026 5.610 5.610 5.610 5.610 518 +0.00(+0.00%)
Feb 18, 2026 5.680 5.680 5.600 5.610 20,499 -0.10(-1.75%)
Feb 17, 2026 5.760 5.760 5.670 5.710 11,720 -0.13(-2.23%)
Feb 13, 2026 5.840 0 +0.31(+5.61%)
Feb 12, 2026 5.760 5.770 5.500 5.530 8,723 -0.16(-2.81%)
Feb 11, 2026 5.790 5.800 5.630 5.690 4,580 -0.13(-2.23%)
Feb 10, 2026 5.860 5.920 5.770 5.820 27,213 -0.16(-2.68%)
Feb 09, 2026 5.850 6.000 5.750 5.980 103,190 -0.06(-0.99%)
Feb 06, 2026 5.660 6.110 5.660 6.040 135,072 +0.74(+13.96%)
Feb 05, 2026 5.910 6.060 5.300 5.300 32,223 -0.90(-14.52%)
Feb 04, 2026 6.370 6.370 6.200 6.200 820 -0.26(-4.02%)
Feb 03, 2026 6.650 6.750 6.190 6.460 37,674 -0.15(-2.27%)
Feb 02, 2026 6.630 6.870 6.610 6.610 26,402 -0.84(-11.28%)
Jan 30, 2026 7.060 7.450 7.000 7.450 9,397 +0.17(+2.34%)
Jan 29, 2026 7.440 7.440 7.100 7.280 26,134 -0.30(-3.96%)
Jan 28, 2026 7.660 7.660 7.540 7.580 1,528 +0.02(+0.26%)
Jan 27, 2026 7.470 7.560 7.380 7.560 1,122 -0.04(-0.53%)
Jan 23, 2026 7.600 30 +0.10(+1.33%)
Jan 21, 2026 7.500 32 -0.09(-1.19%)
Jan 20, 2026 7.780 7.780 7.590 7.590 1,988 -0.28(-3.56%)
Jan 19, 2026 7.870 7.870 7.870 7.870 637 -0.20(-2.48%)
Jan 16, 2026 8.130 8.130 8.060 8.070 4,226 -0.01(-0.12%)
Jan 15, 2026 8.210 8.210 8.080 8.080 1,829 -0.20(-2.42%)
Jan 14, 2026 8.270 8.280 8.270 8.280 460 +0.28(+3.50%)
Jan 13, 2026 7.850 8.000 7.850 8.000 7,827 +0.34(+4.44%)
Jan 09, 2026 7.660 51 -0.05(-0.65%)
Jan 07, 2026 7.710 2 -0.16(-2.03%)
Jan 06, 2026 8.010 8.010 7.870 7.870 420 -0.15(-1.87%)
Jan 05, 2026 8.000 8.020 8.000 8.020 260 +0.40(+5.25%)
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.