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 13, 2026 3.280 3.330 3.110 3.150 821,279 -0.14(-4.26%)
Mar 12, 2026 3.360 3.380 3.290 3.290 672,068 -0.10(-2.95%)
Mar 11, 2026 3.490 3.490 3.320 3.390 561,151 -0.12(-3.42%)
Mar 10, 2026 3.470 3.575 3.405 3.510 740,843 +0.06(+1.74%)
Mar 09, 2026 3.330 3.450 3.230 3.450 462,018 -0.03(-0.86%)
Mar 06, 2026 3.390 3.520 3.300 3.480 763,761 +0.05(+1.46%)
Mar 05, 2026 3.600 3.600 3.350 3.430 881,746 -0.09(-2.56%)
Mar 04, 2026 3.640 3.650 3.515 3.520 807,185 -0.11(-3.03%)
Mar 03, 2026 3.780 3.780 3.550 3.630 1,068,295 -0.36(-9.02%)
Mar 02, 2026 3.920 4.010 3.700 3.990 1,981,641 +0.20(+5.28%)
Feb 27, 2026 4.040 4.110 3.710 3.790 1,612,653 -0.28(-6.88%)
Feb 26, 2026 3.900 4.070 3.805 4.070 959,295 +0.15(+3.83%)
Feb 25, 2026 3.940 4.025 3.860 3.920 978,368 +0.06(+1.55%)
Feb 24, 2026 3.770 3.910 3.620 3.860 904,939 +0.07(+1.85%)
Feb 23, 2026 3.680 3.805 3.635 3.790 897,032 +0.14(+3.84%)
Feb 20, 2026 3.750 3.750 3.575 3.650 651,438 -0.09(-2.41%)
Feb 19, 2026 3.650 3.740 3.590 3.740 490,643 +0.15(+4.18%)
Feb 18, 2026 3.590 3.660 3.480 3.590 596,375 +0.05(+1.41%)
Feb 17, 2026 3.580 3.600 3.400 3.540 932,358 -0.14(-3.80%)
Feb 13, 2026 3.680 0 +0.00(+0.00%)
Feb 12, 2026 4.000 4.010 3.665 3.680 666,688 -0.34(-8.46%)
Feb 11, 2026 4.140 4.140 3.790 4.020 1,105,574 +0.04(+1.01%)
Feb 10, 2026 4.070 4.070 3.910 3.980 1,276,695 -0.01(-0.25%)
Feb 09, 2026 3.830 4.040 3.800 3.990 1,534,023 +0.18(+4.72%)
Feb 06, 2026 3.700 3.845 3.700 3.810 674,590 +0.20(+5.54%)
Feb 05, 2026 3.760 3.820 3.610 3.610 627,261 -0.34(-8.61%)
Feb 04, 2026 4.000 4.080 3.760 3.950 756,047 +0.05(+1.28%)
Feb 03, 2026 3.980 4.000 3.760 3.900 1,127,297 +0.15(+4.00%)
Feb 02, 2026 3.780 3.950 3.720 3.750 1,191,740 +0.02(+0.54%)
Jan 30, 2026 3.940 4.040 3.700 3.730 2,124,912 -0.49(-11.61%)
Jan 29, 2026 4.630 4.630 4.100 4.220 1,380,925 -0.28(-6.22%)
Jan 28, 2026 4.590 4.620 4.370 4.500 729,834 -0.01(-0.22%)
Jan 27, 2026 4.580 4.640 4.360 4.510 839,425 -0.07(-1.53%)
Jan 26, 2026 4.890 4.890 4.545 4.580 1,020,796 -0.11(-2.35%)
Jan 23, 2026 4.850 4.890 4.590 4.690 1,020,549 -0.09(-1.88%)
Jan 22, 2026 4.220 4.780 4.220 4.780 2,072,057 +0.54(+12.74%)
Jan 21, 2026 4.400 4.420 4.160 4.240 735,005 -0.10(-2.30%)
Jan 20, 2026 4.180 4.370 4.110 4.340 1,096,856 +0.22(+5.34%)
Jan 19, 2026 4.150 4.190 4.020 4.120 430,976 +0.03(+0.73%)
Jan 16, 2026 4.100 4.110 3.910 4.090 963,720 -0.06(-1.45%)
Jan 15, 2026 4.150 4.200 4.080 4.150 311,255 -0.06(-1.43%)
Jan 14, 2026 4.260 4.260 4.060 4.210 709,968 +0.08(+1.94%)
Jan 13, 2026 4.400 4.450 4.110 4.130 1,113,331 -0.27(-6.14%)
Jan 12, 2026 4.300 4.500 4.290 4.400 1,092,733 +0.20(+4.76%)
Jan 09, 2026 4.180 4.240 4.130 4.200 354,104 +0.02(+0.48%)
Jan 08, 2026 4.200 4.230 4.070 4.180 459,611 -0.10(-2.34%)
Jan 07, 2026 4.190 4.300 4.040 4.280 648,402 +0.03(+0.71%)
Jan 06, 2026 4.290 4.300 4.140 4.250 740,279 +0.01(+0.24%)
Jan 05, 2026 4.200 4.440 4.180 4.240 827,329 +0.11(+2.66%)
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.