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 17, 2026 3.540 3.690 3.390 3.460 79,010 -0.10(-2.81%)
Mar 16, 2026 3.680 3.680 3.390 3.560 129,377 -0.16(-4.30%)
Mar 13, 2026 3.750 3.830 3.550 3.720 111,357 -0.08(-2.11%)
Mar 12, 2026 3.890 3.890 3.690 3.800 63,597 -0.09(-2.31%)
Mar 11, 2026 3.930 3.990 3.750 3.890 43,954 -0.06(-1.52%)
Mar 10, 2026 3.790 4.140 3.790 3.950 48,532 +0.14(+3.67%)
Mar 09, 2026 3.740 3.820 3.600 3.810 149,834 -0.09(-2.31%)
Mar 06, 2026 3.920 4.290 3.810 3.900 119,618 -0.10(-2.50%)
Mar 05, 2026 4.290 4.370 3.950 4.000 107,692 -0.31(-7.19%)
Mar 04, 2026 4.510 4.540 4.310 4.310 50,670 -0.23(-5.07%)
Mar 03, 2026 4.400 4.610 4.220 4.540 105,178 -0.06(-1.30%)
Mar 02, 2026 4.760 4.840 4.600 4.600 69,336 -0.04(-0.86%)
Feb 27, 2026 4.740 4.900 4.360 4.640 74,209 -0.07(-1.49%)
Feb 26, 2026 4.650 4.770 4.590 4.710 105,814 +0.06(+1.29%)
Feb 25, 2026 4.550 4.730 4.510 4.650 89,486 +0.22(+4.97%)
Feb 24, 2026 4.340 4.600 4.190 4.430 121,170 +0.08(+1.84%)
Feb 23, 2026 4.180 4.350 4.160 4.350 48,988 +0.14(+3.33%)
Feb 20, 2026 4.190 4.320 4.080 4.210 38,682 +0.09(+2.18%)
Feb 19, 2026 4.100 4.180 3.930 4.120 43,887 +0.16(+4.04%)
Feb 18, 2026 3.790 4.020 3.790 3.960 51,352 +0.21(+5.60%)
Feb 17, 2026 4.060 4.060 3.750 3.750 124,588 -0.28(-6.95%)
Feb 13, 2026 4.030 0 -0.07(-1.71%)
Feb 12, 2026 4.300 4.300 4.000 4.100 70,233 -0.15(-3.53%)
Feb 11, 2026 4.200 4.330 3.970 4.250 78,403 +0.22(+5.46%)
Feb 10, 2026 4.100 4.150 3.890 4.030 49,152 -0.06(-1.47%)
Feb 09, 2026 4.050 4.120 3.960 4.090 68,053 +0.11(+2.76%)
Feb 06, 2026 3.890 4.100 3.850 3.980 93,543 +0.24(+6.42%)
Feb 05, 2026 4.050 4.090 3.710 3.740 237,778 -0.40(-9.66%)
Feb 04, 2026 4.550 4.550 4.010 4.140 173,963 -0.27(-6.12%)
Feb 03, 2026 4.480 4.480 4.000 4.410 172,769 +0.23(+5.50%)
Feb 02, 2026 4.350 4.380 4.110 4.180 147,762 -0.20(-4.57%)
Jan 30, 2026 4.110 4.380 4.070 4.380 435,273 +0.10(+2.34%)
Jan 29, 2026 4.970 4.970 4.010 4.280 299,706 -0.52(-10.83%)
Jan 28, 2026 5.350 5.350 4.700 4.800 259,344 -0.20(-4.00%)
Jan 27, 2026 4.940 5.030 4.750 5.000 131,213 +0.08(+1.52%)
Jan 26, 2026 5.500 5.520 4.890 4.925 266,702 -0.42(-7.77%)
Jan 23, 2026 5.000 5.470 5.000 5.340 224,733 +0.34(+6.80%)
Jan 22, 2026 4.720 5.000 4.700 5.000 300,731 +0.35(+7.53%)
Jan 21, 2026 4.490 4.680 4.410 4.650 278,354 +0.12(+2.65%)
Jan 20, 2026 4.440 4.530 4.360 4.530 188,276 +0.08(+1.80%)
Jan 19, 2026 4.460 4.565 4.400 4.450 107,800 -0.05(-1.11%)
Jan 16, 2026 4.480 4.620 4.410 4.500 143,234 +0.04(+0.90%)
Jan 15, 2026 4.800 4.800 4.440 4.460 133,220 -0.34(-7.08%)
Jan 14, 2026 4.500 4.800 4.400 4.800 256,812 +0.30(+6.67%)
Jan 13, 2026 4.650 4.650 4.380 4.500 883,989 -0.52(-10.36%)
Jan 12, 2026 4.790 5.080 4.780 5.020 90,750 +0.31(+6.70%)
Jan 09, 2026 4.680 4.800 4.570 4.705 50,651 +0.11(+2.28%)
Jan 08, 2026 4.800 4.800 4.590 4.600 46,653 -0.37(-7.44%)
Jan 07, 2026 5.010 5.030 4.800 4.970 34,883 -0.11(-2.17%)
Jan 06, 2026 4.900 5.090 4.700 5.080 61,983 +0.32(+6.72%)
Jan 05, 2026 4.750 4.850 4.610 4.760 52,304 +0.05(+1.06%)
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.