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 24, 2026 1.340 1.340 1.290 1.335 10,580 -0.01(-0.37%)
Mar 23, 2026 1.330 1.380 1.310 1.340 46,363 -0.04(-2.90%)
Mar 20, 2026 1.450 1.450 1.310 1.380 34,800 -0.07(-4.83%)
Mar 19, 2026 1.400 1.450 1.310 1.450 15,079 -0.03(-2.03%)
Mar 18, 2026 1.620 1.620 1.450 1.480 20,834 -0.12(-7.50%)
Mar 17, 2026 1.600 1.600 1.500 1.600 8,819 -0.08(-4.76%)
Mar 16, 2026 1.650 1.690 1.640 1.680 9,150 -0.03(-1.75%)
Mar 13, 2026 1.850 1.850 1.670 1.710 24,550 -0.18(-9.52%)
Mar 12, 2026 1.870 1.900 1.850 1.890 27,108 +0.04(+2.16%)
Mar 11, 2026 1.900 1.900 1.850 1.850 10,553 -0.05(-2.63%)
Mar 10, 2026 1.800 1.930 1.790 1.900 69,350 +0.13(+7.34%)
Mar 09, 2026 1.770 1.800 1.660 1.770 72,465 -0.10(-5.35%)
Mar 06, 2026 1.780 1.930 1.770 1.870 87,387 +0.04(+2.19%)
Mar 05, 2026 1.750 1.830 1.660 1.830 73,342 +0.07(+3.98%)
Mar 04, 2026 1.660 1.850 1.660 1.760 101,990 +0.09(+5.39%)
Mar 03, 2026 1.650 1.670 1.450 1.670 111,070 +0.02(+1.21%)
Mar 02, 2026 1.640 1.660 1.590 1.650 82,988 +0.00(+0.00%)
Feb 27, 2026 1.650 1.650 1.610 1.650 13,800 +0.00(+0.00%)
Feb 26, 2026 1.630 1.650 1.630 1.650 34,593 +0.03(+1.85%)
Feb 25, 2026 1.610 1.630 1.590 1.620 41,075 +0.01(+0.62%)
Feb 24, 2026 1.610 1.680 1.590 1.610 73,050 +0.03(+1.90%)
Feb 23, 2026 1.580 1.580 1.580 1.580 200 +0.06(+3.95%)
Feb 20, 2026 1.540 1.620 1.510 1.520 6,147 +0.01(+0.66%)
Feb 19, 2026 1.620 1.620 1.510 1.510 13,146 -0.09(-5.63%)
Feb 18, 2026 1.570 1.620 1.560 1.600 13,800 +0.04(+2.56%)
Feb 17, 2026 1.600 1.630 1.560 1.560 39,990 +0.00(+0.00%)
Feb 13, 2026 1.560 0 +0.07(+4.70%)
Feb 12, 2026 1.640 1.640 1.430 1.490 78,754 -0.15(-9.15%)
Feb 11, 2026 1.580 1.640 1.580 1.640 66,200 +0.10(+6.49%)
Feb 10, 2026 1.510 1.580 1.420 1.540 43,134 -0.01(-0.65%)
Feb 09, 2026 1.570 1.570 1.440 1.550 69,397 +0.07(+4.73%)
Feb 06, 2026 1.420 1.550 1.420 1.480 6,700 +0.06(+4.23%)
Feb 05, 2026 1.510 1.540 1.350 1.420 22,719 -0.09(-5.96%)
Feb 04, 2026 1.640 1.640 1.510 1.510 82,199 -0.12(-7.36%)
Feb 03, 2026 1.570 1.640 1.520 1.630 52,074 +0.09(+5.84%)
Feb 02, 2026 1.710 1.710 1.410 1.540 43,545 -0.11(-6.67%)
Jan 30, 2026 1.740 1.750 1.650 1.650 16,734 -0.14(-7.82%)
Jan 29, 2026 2.000 2.000 1.630 1.790 85,782 -0.21(-10.50%)
Jan 28, 2026 1.900 2.190 1.890 2.000 99,107 +0.23(+12.99%)
Jan 27, 2026 1.550 1.770 1.550 1.770 82,415 +0.22(+14.19%)
Jan 26, 2026 1.400 1.650 1.400 1.550 82,905 +0.18(+13.14%)
Jan 23, 2026 1.430 1.430 1.330 1.370 64,000 -0.02(-1.44%)
Jan 22, 2026 1.440 1.440 1.380 1.390 50,092 -0.01(-0.71%)
Jan 21, 2026 1.400 1.400 1.310 1.400 35,481 +0.06(+4.48%)
Jan 20, 2026 1.300 1.350 1.260 1.340 21,750 +0.08(+6.35%)
Jan 19, 2026 1.250 1.280 1.220 1.260 13,945 +0.02(+1.61%)
Jan 16, 2026 1.240 1.260 1.240 1.240 14,500 +0.00(+0.00%)
Jan 15, 2026 1.240 1.270 1.200 1.240 57,091 +0.04(+3.33%)
Jan 14, 2026 1.230 1.230 1.130 1.200 111,466 -0.03(-2.44%)
Jan 13, 2026 1.310 1.350 1.230 1.230 86,918 -0.07(-5.38%)
Jan 12, 2026 1.400 1.410 1.300 1.300 122,960 -0.15(-10.34%)
Jan 09, 2026 1.400 1.450 1.400 1.450 4,337 +0.02(+1.40%)
Jan 08, 2026 1.390 1.440 1.390 1.430 9,830 +0.04(+2.88%)
Jan 07, 2026 1.460 1.460 1.310 1.390 57,509 -0.10(-6.71%)
Jan 06, 2026 1.500 1.680 1.460 1.490 84,454 +0.03(+2.05%)
Jan 05, 2026 1.450 1.480 1.350 1.460 16,600 +0.08(+5.80%)
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.