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 10, 2026 4.500 5.100 4.500 4.710 340,985 +0.21(+4.67%)
Mar 09, 2026 4.460 4.540 4.150 4.500 246,510 +0.00(+0.00%)
Mar 06, 2026 4.600 4.610 4.370 4.500 417,425 -0.15(-3.23%)
Mar 05, 2026 4.720 4.830 4.560 4.650 275,877 -0.05(-1.06%)
Mar 04, 2026 4.880 4.880 4.700 4.700 117,297 -0.17(-3.49%)
Mar 03, 2026 4.870 4.870 4.570 4.870 260,771 -0.04(-0.81%)
Mar 02, 2026 5.000 5.180 4.770 4.910 296,693 -0.15(-2.96%)
Feb 27, 2026 4.700 5.070 4.680 5.060 390,893 +0.41(+8.82%)
Feb 26, 2026 4.580 4.760 4.440 4.650 345,014 +0.10(+2.20%)
Feb 25, 2026 4.200 4.575 4.180 4.550 342,728 +0.41(+9.90%)
Feb 24, 2026 4.050 4.260 4.030 4.140 193,177 +0.06(+1.47%)
Feb 23, 2026 4.100 4.100 3.880 4.080 297,555 +0.12(+3.03%)
Feb 20, 2026 3.560 3.960 3.560 3.960 497,880 +0.58(+17.16%)
Feb 19, 2026 3.370 3.450 3.290 3.380 111,702 +0.08(+2.42%)
Feb 18, 2026 3.400 3.450 3.300 3.300 155,830 -0.06(-1.79%)
Feb 17, 2026 3.550 3.550 3.330 3.360 138,376 -0.19(-5.35%)
Feb 13, 2026 3.550 0 -0.06(-1.66%)
Feb 12, 2026 3.870 3.930 3.540 3.610 363,119 -0.32(-8.14%)
Feb 11, 2026 3.760 4.010 3.760 3.930 611,493 +0.30(+8.26%)
Feb 10, 2026 3.690 3.730 3.590 3.630 353,538 -0.01(-0.27%)
Feb 09, 2026 3.650 3.740 3.590 3.640 368,179 +0.01(+0.28%)
Feb 06, 2026 3.480 3.640 3.480 3.630 366,506 +0.24(+7.08%)
Feb 05, 2026 3.520 3.640 3.300 3.390 426,439 -0.34(-9.12%)
Feb 04, 2026 4.000 4.020 3.560 3.730 351,884 -0.29(-7.21%)
Feb 03, 2026 4.120 4.130 4.000 4.020 195,278 +0.04(+1.01%)
Feb 02, 2026 4.200 4.210 3.910 3.980 221,343 -0.24(-5.69%)
Jan 30, 2026 4.430 4.430 4.100 4.220 371,219 -0.28(-6.22%)
Jan 29, 2026 4.700 4.700 4.450 4.500 271,764 -0.24(-5.06%)
Jan 28, 2026 4.850 4.860 4.620 4.740 212,237 -0.02(-0.42%)
Jan 27, 2026 5.030 5.050 4.640 4.760 434,369 -0.27(-5.37%)
Jan 26, 2026 4.940 5.030 4.750 5.030 489,823 +0.11(+2.24%)
Jan 23, 2026 5.100 5.110 4.870 4.920 217,841 -0.13(-2.57%)
Jan 22, 2026 4.950 5.070 4.930 5.050 263,712 +0.20(+4.12%)
Jan 21, 2026 4.990 4.990 4.750 4.850 429,503 -0.04(-0.82%)
Jan 20, 2026 5.000 5.000 4.720 4.890 455,922 -0.06(-1.21%)
Jan 19, 2026 5.050 5.070 4.870 4.950 135,814 -0.01(-0.20%)
Jan 16, 2026 4.950 4.980 4.830 4.960 138,210 +0.10(+2.06%)
Jan 15, 2026 4.800 5.080 4.750 4.860 336,246 +0.06(+1.25%)
Jan 14, 2026 4.800 4.890 4.730 4.800 314,408 +0.09(+1.91%)
Jan 13, 2026 4.750 4.870 4.680 4.710 202,969 -0.02(-0.42%)
Jan 12, 2026 4.620 4.770 4.620 4.730 129,133 +0.08(+1.72%)
Jan 09, 2026 4.450 4.650 4.440 4.650 72,178 +0.23(+5.20%)
Jan 08, 2026 4.500 4.500 4.350 4.420 64,810 -0.05(-1.12%)
Jan 07, 2026 4.450 4.500 4.390 4.470 153,244 -0.08(-1.76%)
Jan 06, 2026 4.300 4.550 4.260 4.550 162,087 +0.30(+7.06%)
Jan 05, 2026 4.340 4.450 4.150 4.250 118,524 -0.05(-1.16%)
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.