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 19, 2026 1.700 0 -0.14(-7.61%)
Mar 18, 2026 1.820 1.850 1.820 1.840 76,181 -0.01(-0.54%)
Mar 17, 2026 1.850 1.910 1.820 1.850 158,926 +0.00(+0.00%)
Mar 16, 2026 1.810 1.920 1.810 1.850 822,991 +0.03(+1.65%)
Mar 13, 2026 1.860 1.920 1.820 1.820 397,948 -0.07(-3.70%)
Mar 12, 2026 1.860 1.910 1.800 1.890 621,005 -0.01(-0.53%)
Mar 11, 2026 1.940 1.940 1.840 1.900 389,600 -0.06(-3.06%)
Mar 10, 2026 1.940 2.000 1.940 1.960 49,243 -0.01(-0.51%)
Mar 09, 2026 1.950 1.970 1.850 1.970 273,446 -0.04(-1.99%)
Mar 06, 2026 2.010 2.060 2.010 2.010 93,605 -0.05(-2.43%)
Mar 05, 2026 2.120 2.120 2.030 2.060 187,611 -0.04(-1.90%)
Mar 04, 2026 2.080 2.110 2.020 2.100 196,106 +0.06(+2.94%)
Mar 03, 2026 2.150 2.200 2.000 2.040 317,015 -0.19(-8.52%)
Mar 02, 2026 2.210 2.260 2.190 2.230 138,448 +0.03(+1.36%)
Feb 27, 2026 2.240 2.250 2.200 2.200 148,786 -0.09(-3.93%)
Feb 26, 2026 2.220 2.310 2.220 2.290 94,083 +0.08(+3.62%)
Feb 25, 2026 2.250 2.330 2.200 2.210 223,714 +0.11(+5.24%)
Feb 24, 2026 2.070 2.100 2.050 2.100 278,394 +0.05(+2.44%)
Feb 23, 2026 2.030 2.080 2.000 2.050 272,956 -0.01(-0.49%)
Feb 20, 2026 1.960 2.070 1.960 2.060 438,831 +0.13(+6.74%)
Feb 19, 2026 1.940 1.970 1.850 1.930 577,941 -0.04(-2.03%)
Feb 18, 2026 2.110 2.110 1.930 1.970 526,102 -0.12(-5.74%)
Feb 17, 2026 2.130 2.130 2.020 2.090 219,902 -0.10(-4.57%)
Feb 13, 2026 2.190 0 -0.02(-0.90%)
Feb 12, 2026 2.320 2.320 2.170 2.210 186,412 -0.07(-3.07%)
Feb 11, 2026 2.320 2.400 2.260 2.280 190,561 -0.02(-0.87%)
Feb 10, 2026 2.300 2.370 2.300 2.300 246,559 +0.02(+0.88%)
Feb 09, 2026 2.260 2.360 2.250 2.280 351,251 +0.03(+1.33%)
Feb 06, 2026 2.220 2.290 2.170 2.250 256,447 +0.05(+2.27%)
Feb 05, 2026 2.330 2.340 2.180 2.200 297,196 -0.15(-6.38%)
Feb 04, 2026 2.450 2.490 2.310 2.350 293,751 -0.09(-3.69%)
Feb 03, 2026 2.510 2.540 2.390 2.440 198,910 +0.07(+2.95%)
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.