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 1.120 1.150 1.110 1.110 69,945 -0.01(-0.89%)
Mar 17, 2026 1.110 1.140 1.110 1.120 25,691 -0.01(-0.88%)
Mar 16, 2026 1.140 1.150 1.120 1.130 27,507 +0.02(+1.80%)
Mar 13, 2026 1.100 1.120 1.090 1.110 88,129 +0.01(+0.91%)
Mar 12, 2026 1.160 1.160 1.100 1.100 94,914 -0.05(-4.35%)
Mar 11, 2026 1.120 1.160 1.100 1.150 90,425 +0.02(+1.77%)
Mar 10, 2026 1.160 1.160 1.120 1.130 268,243 -0.02(-1.74%)
Mar 09, 2026 1.180 1.220 1.140 1.150 317,314 -0.03(-2.54%)
Mar 06, 2026 1.200 1.210 1.160 1.180 181,389 -0.04(-3.28%)
Mar 05, 2026 1.250 1.250 1.190 1.220 139,494 -0.03(-2.40%)
Mar 04, 2026 1.260 1.260 1.200 1.250 164,346 -0.02(-1.57%)
Mar 03, 2026 1.280 1.280 1.220 1.270 256,754 +0.00(+0.00%)
Mar 02, 2026 1.160 1.290 1.150 1.270 584,533 +0.15(+13.39%)
Feb 27, 2026 1.150 1.160 1.120 1.120 54,485 -0.03(-2.61%)
Feb 26, 2026 1.150 1.170 1.140 1.150 66,557 +0.01(+0.88%)
Feb 25, 2026 1.080 1.160 1.070 1.140 185,940 +0.06(+5.56%)
Feb 24, 2026 1.070 1.100 1.060 1.080 79,605 +0.01(+0.93%)
Feb 23, 2026 1.070 1.080 1.050 1.070 77,338 +0.00(+0.00%)
Feb 20, 2026 1.070 1.080 1.050 1.070 58,706 -0.01(-0.93%)
Feb 19, 2026 1.050 1.080 1.050 1.080 37,437 +0.03(+2.86%)
Feb 18, 2026 1.050 1.080 1.050 1.050 55,224 +0.00(+0.00%)
Feb 17, 2026 1.080 1.090 1.040 1.050 116,905 -0.02(-1.87%)
Feb 13, 2026 1.070 0 -0.01(-0.93%)
Feb 12, 2026 1.120 1.120 1.070 1.080 50,807 -0.04(-3.57%)
Feb 11, 2026 1.070 1.120 1.030 1.120 158,421 +0.06(+5.66%)
Feb 10, 2026 1.110 1.110 1.050 1.060 173,753 -0.05(-4.50%)
Feb 09, 2026 1.110 1.130 1.090 1.110 95,993 +0.00(+0.00%)
Feb 06, 2026 1.080 1.140 1.060 1.110 48,101 +0.03(+2.78%)
Feb 05, 2026 1.120 1.150 1.050 1.080 153,273 -0.03(-2.70%)
Feb 04, 2026 1.180 1.180 1.060 1.110 169,436 -0.06(-5.13%)
Feb 03, 2026 1.100 1.180 1.100 1.170 241,198 +0.04(+3.54%)
Feb 02, 2026 1.190 1.190 1.125 1.130 177,368 -0.08(-6.61%)
Jan 30, 2026 1.260 1.260 1.160 1.210 223,029 -0.08(-6.20%)
Jan 29, 2026 1.270 1.290 1.170 1.290 296,339 +0.03(+2.38%)
Jan 28, 2026 1.310 1.320 1.240 1.260 109,691 -0.04(-3.08%)
Jan 27, 2026 1.330 1.330 1.260 1.300 141,302 -0.03(-2.26%)
Jan 26, 2026 1.300 1.350 1.300 1.330 225,334 +0.05(+3.91%)
Jan 23, 2026 1.240 1.300 1.220 1.280 191,844 +0.04(+3.23%)
Jan 22, 2026 1.230 1.240 1.200 1.240 31,838 +0.01(+0.81%)
Jan 21, 2026 1.210 1.250 1.190 1.230 99,557 +0.03(+2.50%)
Jan 20, 2026 1.200 1.240 1.170 1.200 176,479 -0.01(-0.83%)
Jan 19, 2026 1.240 1.240 1.170 1.210 145,009 -0.01(-0.82%)
Jan 16, 2026 1.300 1.300 1.210 1.220 258,530 -0.01(-0.81%)
Jan 15, 2026 1.160 1.310 1.140 1.230 459,935 +0.10(+8.85%)
Jan 14, 2026 1.120 1.140 1.100 1.130 115,927 +0.03(+2.73%)
Jan 13, 2026 1.120 1.120 1.065 1.100 166,234 -0.02(-1.79%)
Jan 12, 2026 1.020 1.130 1.020 1.120 567,325 +0.11(+10.89%)
Jan 09, 2026 1.020 1.020 0.9900 1.010 90,623 +0.01(+1.00%)
Jan 08, 2026 1.030 1.030 0.9800 1.000 161,939 -0.01(-0.99%)
Jan 07, 2026 1.040 1.040 0.9900 1.010 192,102 -0.01(-0.98%)
Jan 06, 2026 1.000 1.020 0.9600 1.020 190,704 +0.03(+3.03%)
Jan 05, 2026 0.9500 1.000 0.9300 0.9900 256,487 +0.06(+6.45%)
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.