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 20, 2026 0.9700 0.9800 0.9400 0.9400 1,378,630 -0.03(-3.09%)
Mar 19, 2026 0.9700 0.9800 0.9400 0.9700 1,918,150 +0.01(+1.04%)
Mar 18, 2026 0.9500 0.9700 0.9400 0.9600 518,881 +0.00(+0.00%)
Mar 17, 2026 0.9400 0.9700 0.9400 0.9600 1,004,226 +0.03(+3.23%)
Mar 16, 2026 0.9500 0.9500 0.9300 0.9300 410,021 -0.02(-2.11%)
Mar 13, 2026 0.9500 0.9600 0.9300 0.9500 793,230 +0.00(+0.00%)
Mar 12, 2026 0.9800 0.9800 0.9300 0.9500 1,176,213 -0.01(-1.04%)
Mar 11, 2026 0.8600 0.9600 0.8600 0.9600 3,495,146 +0.10(+11.63%)
Mar 10, 2026 0.8400 0.8600 0.8400 0.8600 599,208 +0.01(+1.18%)
Mar 09, 2026 0.8600 0.8800 0.8400 0.8500 1,076,245 -0.01(-1.16%)
Mar 06, 2026 0.8400 0.8600 0.8300 0.8600 1,407,511 +0.03(+2.99%)
Mar 05, 2026 0.8300 0.8400 0.8300 0.8350 893,058 +0.01(+0.60%)
Mar 04, 2026 0.8100 0.8300 0.8100 0.8300 457,179 +0.02(+2.47%)
Mar 03, 2026 0.8200 0.8200 0.7800 0.8100 796,727 -0.01(-1.22%)
Mar 02, 2026 0.8000 0.8200 0.8000 0.8200 638,436 +0.03(+3.80%)
Feb 27, 2026 0.7800 0.7900 0.7600 0.7900 1,707,439 +0.01(+0.64%)
Feb 26, 2026 0.7900 0.8100 0.7600 0.7850 1,813,824 -0.02(-1.88%)
Feb 25, 2026 0.7900 0.8000 0.7800 0.8000 493,602 +0.01(+1.27%)
Feb 24, 2026 0.7700 0.7900 0.7600 0.7900 1,214,389 +0.01(+1.28%)
Feb 23, 2026 0.7900 0.8000 0.7700 0.7800 1,343,675 +0.00(+0.00%)
Feb 20, 2026 0.7400 0.7900 0.7400 0.7800 1,948,145 +0.02(+2.63%)
Feb 19, 2026 0.7700 0.7800 0.7600 0.7600 1,265,253 -0.02(-2.56%)
Feb 18, 2026 0.7600 0.7800 0.7600 0.7800 313,253 +0.03(+4.00%)
Feb 17, 2026 0.7700 0.7800 0.7500 0.7500 986,833 -0.01(-1.32%)
Feb 13, 2026 0.7600 0 -0.01(-1.30%)
Feb 12, 2026 0.7800 0.7800 0.7700 0.7700 249,403 -0.01(-1.28%)
Feb 11, 2026 0.7800 0.7800 0.7700 0.7800 28,620 +0.00(+0.00%)
Feb 10, 2026 0.7900 0.7900 0.7700 0.7800 71,497 -0.01(-1.27%)
Feb 09, 2026 0.7800 0.7900 0.7700 0.7900 509,267 +0.02(+2.60%)
Feb 06, 2026 0.7800 0.7800 0.7700 0.7700 139,472 +0.00(+0.00%)
Feb 05, 2026 0.7800 0.7800 0.7700 0.7700 597,442 -0.02(-2.53%)
Feb 04, 2026 0.7800 0.7900 0.7800 0.7900 30,733 +0.00(+0.00%)
Feb 03, 2026 0.7800 0.7900 0.7800 0.7900 77,442 +0.00(+0.00%)
Feb 02, 2026 0.7900 0.7900 0.7800 0.7900 155,314 +0.00(+0.00%)
Jan 30, 2026 0.8000 0.8000 0.7800 0.7900 403,211 -0.01(-1.25%)
Jan 29, 2026 0.8000 0.8100 0.7900 0.8000 234,554 +0.00(+0.00%)
Jan 28, 2026 0.7900 0.8000 0.7800 0.8000 295,253 +0.01(+1.27%)
Jan 27, 2026 0.7900 0.8000 0.7900 0.7900 228,209 +0.00(+0.00%)
Jan 26, 2026 0.8100 0.8100 0.7900 0.7900 443,768 -0.02(-1.86%)
Jan 23, 2026 0.8000 0.8050 0.7900 0.8050 541,200 +0.02(+1.90%)
Jan 22, 2026 0.8100 0.8100 0.7900 0.7900 504,518 -0.02(-2.47%)
Jan 21, 2026 0.8000 0.8100 0.7900 0.8100 265,107 +0.01(+1.25%)
Jan 20, 2026 0.8000 0.8000 0.7900 0.8000 127,464 +0.01(+0.63%)
Jan 19, 2026 0.8100 0.8100 0.7900 0.7950 145,376 -0.01(-0.63%)
Jan 16, 2026 0.8000 0.8050 0.7900 0.8000 121,960 +0.01(+1.27%)
Jan 15, 2026 0.8100 0.8100 0.7900 0.7900 212,038 -0.02(-2.47%)
Jan 14, 2026 0.7900 0.8100 0.7900 0.8100 137,917 +0.01(+1.25%)
Jan 13, 2026 0.8000 0.8100 0.8000 0.8000 86,007 +0.01(+1.27%)
Jan 12, 2026 0.8000 0.8000 0.7800 0.7900 202,308 -0.01(-1.25%)
Jan 09, 2026 0.8000 0.8000 0.7800 0.8000 206,858 +0.01(+1.27%)
Jan 08, 2026 0.8000 0.8000 0.7900 0.7900 138,623 -0.01(-1.25%)
Jan 07, 2026 0.8100 0.8100 0.7900 0.8000 529,030 -0.01(-0.62%)
Jan 06, 2026 0.8100 0.8150 0.8000 0.8050 273,212 -0.01(-0.62%)
Jan 05, 2026 0.8400 0.8400 0.8100 0.8100 721,732 -0.03(-3.57%)
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.