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 1.180 1.180 1.110 1.120 423,779 -0.06(-5.08%)
Mar 17, 2026 1.260 1.260 1.170 1.180 324,796 -0.05(-4.07%)
Mar 16, 2026 1.240 1.250 1.200 1.230 188,666 -0.02(-1.60%)
Mar 13, 2026 1.260 1.310 1.210 1.250 299,578 -0.02(-1.57%)
Mar 12, 2026 1.270 1.300 1.210 1.270 211,045 +0.01(+0.79%)
Mar 11, 2026 1.260 1.360 1.260 1.260 270,953 -0.01(-0.79%)
Mar 10, 2026 1.200 1.300 1.200 1.270 148,286 +0.07(+5.83%)
Mar 09, 2026 1.210 1.240 1.160 1.200 502,839 -0.06(-4.76%)
Mar 06, 2026 1.290 1.320 1.210 1.260 319,352 -0.03(-2.33%)
Mar 05, 2026 1.310 1.370 1.230 1.290 327,949 -0.03(-2.27%)
Mar 04, 2026 1.300 1.400 1.210 1.320 835,059 +0.03(+2.33%)
Mar 03, 2026 1.250 1.340 1.150 1.290 1,248,774 -0.03(-2.27%)
Mar 02, 2026 1.000 1.340 0.9900 1.320 2,297,702 +0.38(+40.43%)
Feb 27, 2026 0.8400 0.9500 0.8400 0.9400 1,352,572 +0.17(+22.08%)
Feb 26, 2026 0.7900 0.8100 0.7500 0.7700 369,816 -0.04(-4.94%)
Feb 25, 2026 0.7300 0.8200 0.7300 0.8100 1,526,188 +0.13(+19.12%)
Feb 24, 2026 0.6800 0.6900 0.6500 0.6800 102,834 +0.00(+0.00%)
Feb 23, 2026 0.6900 0.6900 0.6600 0.6800 156,044 -0.01(-1.45%)
Feb 20, 2026 0.6700 0.6900 0.6700 0.6900 185,230 +0.03(+4.55%)
Feb 19, 2026 0.6600 0.6700 0.6400 0.6600 116,525 +0.00(+0.00%)
Feb 18, 2026 0.7000 0.7000 0.6600 0.6600 80,543 -0.01(-1.49%)
Feb 17, 2026 0.6500 0.6800 0.6500 0.6700 111,840 +0.02(+3.08%)
Feb 13, 2026 0.6500 0 -0.02(-2.99%)
Feb 12, 2026 0.7200 0.7200 0.6700 0.6700 345,463 -0.03(-4.29%)
Feb 11, 2026 0.6800 0.7100 0.6700 0.7000 458,363 +0.02(+2.94%)
Feb 10, 2026 0.6900 0.6900 0.6700 0.6800 130,845 -0.02(-2.86%)
Feb 09, 2026 0.7100 0.7200 0.6800 0.7000 203,211 +0.01(+1.45%)
Feb 06, 2026 0.7000 0.7300 0.6700 0.6900 250,320 +0.00(+0.00%)
Feb 05, 2026 0.7400 0.7500 0.6900 0.6900 409,854 -0.04(-5.48%)
Feb 04, 2026 0.7700 0.7900 0.7100 0.7300 142,861 -0.02(-2.67%)
Feb 03, 2026 0.7400 0.7900 0.7300 0.7500 397,140 +0.03(+4.17%)
Feb 02, 2026 0.7400 0.7700 0.7100 0.7200 207,215 -0.05(-6.49%)
Jan 30, 2026 0.7500 0.7900 0.7400 0.7700 613,376 -0.03(-3.75%)
Jan 29, 2026 0.8700 0.8700 0.7400 0.8000 685,729 -0.03(-3.61%)
Jan 28, 2026 0.8000 0.8400 0.7800 0.8300 343,159 +0.05(+6.41%)
Jan 27, 2026 0.8300 0.8300 0.7500 0.7800 442,500 -0.05(-6.02%)
Jan 26, 2026 0.7500 0.8600 0.7100 0.8300 2,133,403 +0.21(+33.87%)
Jan 23, 2026 0.6100 0.6300 0.6100 0.6200 297,213 +0.02(+3.33%)
Jan 22, 2026 0.6200 0.6300 0.6000 0.6000 235,036 -0.03(-4.76%)
Jan 21, 2026 0.6300 0.6500 0.6300 0.6300 280,932 +0.01(+1.61%)
Jan 20, 2026 0.6200 0.6200 0.6100 0.6200 142,725 -0.02(-3.13%)
Jan 19, 2026 0.5800 0.6400 0.5700 0.6400 401,450 +0.07(+12.28%)
Jan 16, 2026 0.6000 0.6000 0.5600 0.5700 172,273 -0.01(-1.72%)
Jan 15, 2026 0.6200 0.6200 0.5700 0.5800 169,905 -0.03(-4.92%)
Jan 14, 2026 0.6300 0.6300 0.6000 0.6100 201,726 +0.01(+1.67%)
Jan 13, 2026 0.6300 0.6400 0.5900 0.6000 116,649 -0.04(-6.25%)
Jan 12, 2026 0.6400 0.6400 0.6200 0.6400 155,774 +0.01(+1.59%)
Jan 09, 2026 0.6200 0.6300 0.6000 0.6300 294,400 +0.05(+8.62%)
Jan 08, 2026 0.6100 0.6100 0.5800 0.5800 151,927 -0.04(-6.45%)
Jan 07, 2026 0.6400 0.6400 0.6000 0.6200 106,192 +0.01(+1.64%)
Jan 06, 2026 0.5800 0.6400 0.5700 0.6100 643,949 +0.05(+8.93%)
Jan 05, 2026 0.5500 0.5700 0.5500 0.5600 130,948 +0.01(+1.82%)
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.