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 05, 2026 2.570 2.570 2.280 2.440 971,994 -0.08(-3.17%)
Mar 04, 2026 2.710 2.880 2.470 2.520 1,490,250 -0.18(-6.67%)
Mar 03, 2026 2.880 2.890 2.570 2.700 1,179,245 -0.10(-3.57%)
Mar 02, 2026 3.500 3.500 2.620 2.800 1,276,984 +0.12(+4.48%)
Feb 27, 2026 2.410 2.920 2.390 2.680 1,285,318 +0.28(+11.67%)
Feb 26, 2026 2.170 2.400 2.080 2.400 1,036,757 +0.26(+12.15%)
Feb 25, 2026 1.690 2.210 1.670 2.140 2,518,161 +0.59(+38.06%)
Feb 24, 2026 1.580 1.580 1.510 1.550 292,889 -0.04(-2.52%)
Feb 23, 2026 1.400 1.600 1.400 1.590 707,618 +0.22(+16.06%)
Feb 20, 2026 1.470 1.470 1.365 1.370 313,547 -0.03(-2.14%)
Feb 19, 2026 1.280 1.440 1.280 1.400 550,206 +0.15(+12.00%)
Feb 18, 2026 1.200 1.270 1.200 1.250 196,436 +0.06(+5.04%)
Feb 17, 2026 1.200 1.200 1.150 1.190 198,574 +0.00(+0.00%)
Feb 13, 2026 1.190 0 +0.03(+2.59%)
Feb 12, 2026 1.190 1.200 1.110 1.160 528,411 -0.04(-3.33%)
Feb 11, 2026 1.200 1.200 1.170 1.200 258,258 +0.00(+0.42%)
Feb 10, 2026 1.200 1.200 1.140 1.195 412,990 +0.03(+2.14%)
Feb 09, 2026 1.160 1.200 1.120 1.170 302,514 +0.02(+1.74%)
Feb 06, 2026 1.060 1.160 1.060 1.150 160,895 +0.09(+8.49%)
Feb 05, 2026 1.190 1.190 1.040 1.060 412,916 -0.16(-13.11%)
Feb 04, 2026 1.200 1.220 1.170 1.220 497,061 +0.06(+5.17%)
Feb 03, 2026 1.190 1.220 1.160 1.160 223,530 -0.02(-1.69%)
Feb 02, 2026 1.100 1.230 1.100 1.180 348,859 -0.03(-2.48%)
Jan 30, 2026 1.200 1.240 1.180 1.210 551,643 -0.03(-2.42%)
Jan 29, 2026 1.300 1.340 1.180 1.240 893,870 -0.06(-4.62%)
Jan 28, 2026 1.360 1.380 1.280 1.300 234,399 -0.07(-5.11%)
Jan 27, 2026 1.390 1.390 1.290 1.370 360,280 +0.00(+0.00%)
Jan 26, 2026 1.530 1.530 1.300 1.370 471,883 -0.06(-4.20%)
Jan 23, 2026 1.490 1.540 1.390 1.430 449,085 -0.01(-0.69%)
Jan 22, 2026 1.460 1.480 1.420 1.440 144,364 -0.04(-2.70%)
Jan 21, 2026 1.460 1.560 1.450 1.480 239,209 +0.07(+4.96%)
Jan 20, 2026 1.400 1.440 1.380 1.410 423,392 +0.01(+0.71%)
Jan 19, 2026 1.400 1.400 1.380 1.400 246,439 +0.00(+0.00%)
Jan 16, 2026 1.400 1.400 1.370 1.400 213,781 +0.03(+2.19%)
Jan 15, 2026 1.470 1.520 1.370 1.370 334,887 -0.11(-7.43%)
Jan 14, 2026 1.470 1.580 1.460 1.480 383,967 -0.03(-1.99%)
Jan 13, 2026 1.570 1.570 1.250 1.510 778,891 -0.09(-5.63%)
Jan 12, 2026 1.250 1.600 1.250 1.600 1,394,107 +0.34(+26.98%)
Jan 09, 2026 1.080 1.260 1.080 1.260 859,584 +0.18(+16.67%)
Jan 08, 2026 1.040 1.080 1.010 1.080 258,590 +0.04(+3.85%)
Jan 07, 2026 1.040 1.050 1.030 1.040 96,062 +0.00(+0.00%)
Jan 06, 2026 1.030 1.050 1.010 1.040 407,429 +0.00(+0.00%)
Jan 05, 2026 1.000 1.060 1.000 1.040 459,458 +0.05(+5.05%)
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.