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 1.570 1.610 1.480 1.480 87,802 -0.10(-6.33%)
Mar 17, 2026 1.560 1.580 1.530 1.580 44,369 +0.02(+1.28%)
Mar 16, 2026 1.590 1.690 1.520 1.560 73,411 -0.03(-1.89%)
Mar 13, 2026 1.580 1.590 1.530 1.590 224,350 -0.01(-0.63%)
Mar 12, 2026 1.650 1.650 1.560 1.600 149,189 -0.04(-2.44%)
Mar 11, 2026 1.660 1.660 1.610 1.640 80,363 -0.02(-1.20%)
Mar 10, 2026 1.660 1.730 1.650 1.660 218,740 +0.01(+0.61%)
Mar 09, 2026 1.720 1.720 1.640 1.650 158,008 -0.11(-6.25%)
Mar 06, 2026 1.750 1.790 1.700 1.760 262,607 -0.09(-4.86%)
Mar 05, 2026 1.930 1.940 1.790 1.850 93,187 -0.09(-4.64%)
Mar 04, 2026 1.910 1.940 1.890 1.940 97,945 +0.02(+1.04%)
Mar 03, 2026 1.900 1.920 1.810 1.920 462,612 -0.07(-3.52%)
Mar 02, 2026 1.790 1.990 1.750 1.990 242,014 +0.15(+8.15%)
Feb 27, 2026 1.740 1.850 1.730 1.840 177,657 +0.08(+4.55%)
Feb 26, 2026 1.750 1.760 1.690 1.760 219,908 +0.01(+0.57%)
Feb 25, 2026 1.710 1.770 1.710 1.750 178,873 +0.05(+2.94%)
Feb 24, 2026 1.620 1.700 1.610 1.700 149,993 +0.06(+3.66%)
Feb 23, 2026 1.630 1.670 1.600 1.640 122,228 +0.02(+1.23%)
Feb 20, 2026 1.600 1.620 1.580 1.620 107,274 +0.01(+0.62%)
Feb 19, 2026 1.670 1.670 1.590 1.610 198,597 -0.06(-3.59%)
Feb 18, 2026 1.660 1.690 1.600 1.670 93,014 +0.02(+1.21%)
Feb 17, 2026 1.680 1.680 1.620 1.650 75,207 -0.04(-2.37%)
Feb 13, 2026 1.690 0 +0.14(+9.03%)
Feb 12, 2026 1.640 1.660 1.540 1.550 231,630 -0.09(-5.49%)
Feb 11, 2026 1.680 1.650 1.590 1.640 98,094 -0.03(-1.80%)
Feb 10, 2026 1.670 1.740 1.630 1.670 66,770 -0.04(-2.34%)
Feb 09, 2026 1.650 1.710 1.640 1.710 162,634 +0.07(+4.27%)
Feb 06, 2026 1.610 1.680 1.610 1.640 100,533 +0.04(+2.50%)
Feb 05, 2026 1.650 1.690 1.520 1.600 500,782 -0.10(-5.88%)
Feb 04, 2026 1.790 1.790 1.660 1.700 156,130 -0.05(-2.86%)
Feb 03, 2026 1.840 1.840 1.720 1.750 214,633 +0.03(+1.74%)
Feb 02, 2026 1.800 1.800 1.660 1.720 151,218 -0.02(-1.15%)
Jan 30, 2026 1.740 1.760 1.630 1.740 277,088 -0.02(-1.14%)
Jan 29, 2026 1.780 1.830 1.710 1.760 360,989 -0.04(-2.22%)
Jan 28, 2026 1.960 1.960 1.760 1.800 342,152 -0.15(-7.69%)
Jan 27, 2026 2.090 2.090 1.910 1.950 342,182 -0.13(-6.25%)
Jan 26, 2026 2.290 2.290 2.010 2.080 522,464 -0.13(-5.88%)
Jan 23, 2026 2.140 2.250 2.100 2.210 680,433 +0.16(+7.80%)
Jan 22, 2026 2.090 2.230 2.020 2.050 549,544 +0.07(+3.54%)
Jan 21, 2026 1.870 1.980 1.840 1.980 386,682 +0.14(+7.61%)
Jan 20, 2026 1.940 1.940 1.820 1.840 271,873 -0.01(-0.54%)
Jan 19, 2026 1.990 2.010 1.810 1.850 248,820 -0.10(-5.13%)
Jan 16, 2026 2.050 2.070 1.870 1.950 467,778 -0.03(-1.52%)
Jan 15, 2026 1.950 2.040 1.930 1.980 532,363 +0.09(+4.76%)
Jan 14, 2026 1.690 1.980 1.650 1.890 729,881 +0.20(+11.83%)
Jan 13, 2026 1.750 1.760 1.630 1.690 321,316 -0.05(-2.87%)
Jan 12, 2026 1.780 1.840 1.670 1.740 514,537 +0.00(+0.00%)
Jan 09, 2026 1.740 1.800 1.720 1.740 609,647 +0.03(+1.75%)
Jan 08, 2026 1.670 1.750 1.640 1.710 593,365 +0.05(+3.01%)
Jan 07, 2026 1.590 1.710 1.510 1.660 899,125 +0.07(+4.40%)
Jan 06, 2026 1.510 1.610 1.480 1.590 261,077 +0.07(+4.61%)
Jan 05, 2026 1.450 1.540 1.450 1.520 139,641 +0.09(+6.29%)
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.