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 27, 2026 0.8500 0.8600 0.7800 0.8000 14,111 -0.05(-5.88%)
Mar 26, 2026 0.8700 0.9200 0.8300 0.8500 30,401 -0.05(-5.56%)
Mar 25, 2026 0.9600 0.9600 0.9000 0.9000 43,975 -0.09(-9.09%)
Mar 24, 2026 0.9900 0.9900 0.9900 0.9900 2,001 +0.05(+5.32%)
Mar 23, 2026 0.9200 1.010 0.8700 0.9400 40,699 +0.03(+3.30%)
Mar 20, 2026 0.9100 0.9600 0.9100 0.9100 18,824 +0.01(+1.11%)
Mar 19, 2026 1.020 1.020 0.9000 0.9000 50,761 -0.12(-11.76%)
Mar 18, 2026 1.050 1.050 0.9900 1.020 49,575 -0.03(-2.86%)
Mar 17, 2026 1.090 1.090 1.040 1.050 114,853 +0.01(+0.96%)
Mar 16, 2026 1.070 1.090 1.040 1.040 28,860 +0.00(+0.00%)
Mar 13, 2026 1.090 1.090 1.040 1.040 66,175 +0.00(+0.00%)
Mar 12, 2026 1.050 1.100 1.030 1.040 71,920 +0.00(+0.00%)
Mar 11, 2026 1.070 1.090 1.030 1.040 35,910 -0.06(-5.45%)
Mar 10, 2026 1.040 1.120 1.020 1.100 63,616 +0.10(+10.00%)
Mar 09, 2026 1.010 1.090 0.9900 1.000 78,880 -0.10(-9.09%)
Mar 06, 2026 1.000 1.100 0.9500 1.100 88,088 +0.10(+10.00%)
Mar 05, 2026 1.080 1.080 0.9900 1.000 168,915 -0.02(-1.96%)
Mar 04, 2026 1.020 1.050 1.010 1.020 101,113 -0.05(-4.67%)
Mar 03, 2026 1.030 1.070 0.9900 1.070 77,541 +0.00(+0.00%)
Mar 02, 2026 1.070 1.140 1.030 1.070 33,824 -0.06(-5.31%)
Feb 27, 2026 1.120 1.150 1.100 1.130 46,728 -0.07(-5.83%)
Feb 26, 2026 1.160 1.210 1.070 1.200 172,588 +0.08(+7.14%)
Feb 25, 2026 1.170 1.190 1.120 1.120 49,442 -0.08(-6.67%)
Feb 24, 2026 1.210 1.260 1.080 1.200 101,694 +0.00(+0.00%)
Feb 23, 2026 1.190 1.240 1.060 1.200 185,945 +0.08(+7.14%)
Feb 20, 2026 1.090 1.160 1.090 1.120 85,322 -0.04(-3.45%)
Feb 19, 2026 1.160 1.200 1.160 1.160 64,891 +0.01(+0.87%)
Feb 18, 2026 1.130 1.240 1.130 1.150 221,517 +0.06(+5.50%)
Feb 17, 2026 1.010 1.130 1.000 1.090 165,407 +0.13(+13.54%)
Feb 13, 2026 0.9600 0 -0.06(-5.88%)
Feb 12, 2026 1.040 1.090 0.9700 1.020 188,083 -0.02(-1.92%)
Feb 11, 2026 1.130 1.140 1.040 1.040 114,319 -0.04(-3.70%)
Feb 10, 2026 1.120 1.250 1.040 1.080 226,565 -0.04(-3.57%)
Feb 09, 2026 0.9900 1.210 0.9900 1.120 162,182 +0.16(+16.67%)
Feb 06, 2026 0.8800 0.9600 0.8200 0.9600 96,597 +0.05(+5.49%)
Feb 05, 2026 0.9200 0.9200 0.8500 0.9100 74,266 +0.00(+0.00%)
Feb 04, 2026 1.030 1.050 0.9100 0.9100 85,364 -0.09(-9.00%)
Feb 03, 2026 1.040 1.080 0.9600 1.000 139,239 -0.06(-5.66%)
Feb 02, 2026 1.130 1.130 1.060 1.060 58,785 -0.04(-3.64%)
Jan 30, 2026 1.090 1.120 1.030 1.100 118,934 +0.01(+0.92%)
Jan 29, 2026 1.140 1.160 1.050 1.090 184,056 -0.06(-5.22%)
Jan 28, 2026 1.200 1.230 1.140 1.150 161,885 -0.08(-6.50%)
Jan 27, 2026 1.170 1.240 1.140 1.230 180,614 +0.06(+5.13%)
Jan 26, 2026 1.220 1.280 1.100 1.170 103,853 -0.04(-3.31%)
Jan 23, 2026 1.270 1.300 1.180 1.210 133,246 -0.05(-3.97%)
Jan 22, 2026 1.200 1.290 1.180 1.260 159,134 +0.09(+7.69%)
Jan 21, 2026 1.170 1.220 1.120 1.170 244,714 +0.00(+0.00%)
Jan 20, 2026 1.210 1.250 1.170 1.170 228,922 -0.03(-2.50%)
Jan 19, 2026 1.220 1.220 1.130 1.200 226,513 +0.09(+8.11%)
Jan 16, 2026 1.070 1.280 1.060 1.110 438,462 +0.01(+0.91%)
Jan 15, 2026 1.110 1.150 0.9900 1.100 194,208 -0.01(-0.90%)
Jan 14, 2026 1.130 1.160 1.100 1.110 84,800 -0.06(-5.13%)
Jan 13, 2026 1.100 1.180 1.060 1.170 300,635 +0.12(+11.43%)
Jan 12, 2026 1.160 1.220 1.010 1.050 875,850 -0.20(-16.00%)
Jan 09, 2026 1.250 1.300 1.130 1.250 277,220 -0.06(-4.58%)
Jan 08, 2026 1.340 1.380 1.260 1.310 143,801 +0.08(+6.50%)
Jan 07, 2026 1.400 1.450 1.180 1.230 456,964 -0.20(-13.99%)
Jan 06, 2026 1.480 1.490 1.400 1.430 220,897 -0.06(-4.03%)
Jan 05, 2026 1.400 1.500 1.310 1.490 320,113 +0.09(+6.43%)
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.