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 22, 2026 66.85 69.72 66.70 68.82 0 +1.01(+1.49%)
Mar 21, 2026 72.83 74.62 67.74 67.81 0 +0.00(+0.00%)
Mar 20, 2026 72.83 74.62 67.74 67.81 0 -4.56(-6.31%)
Mar 19, 2026 72.83 73.50 72.25 72.38 0 -3.58(-4.71%)
Mar 18, 2026 75.36 76.09 75.04 75.95 0 -3.27(-4.13%)
Mar 17, 2026 79.39 79.49 78.83 79.22 0 -1.89(-2.33%)
Mar 16, 2026 80.92 81.40 80.83 81.11 0 +1.16(+1.44%)
Mar 15, 2026 80.30 80.67 79.48 79.95 0 -0.69(-0.86%)
Mar 14, 2026 83.91 85.62 79.52 80.64 0 +0.00(+0.00%)
Mar 13, 2026 83.91 85.62 79.52 80.64 0 -3.66(-4.34%)
Mar 12, 2026 83.91 84.50 83.50 84.30 0 -0.96(-1.13%)
Mar 11, 2026 86.06 86.06 84.75 85.26 0 -3.39(-3.82%)
Mar 10, 2026 88.50 89.22 88.50 88.65 0 +0.45(+0.50%)
Mar 09, 2026 87.28 88.47 86.81 88.20 0 +5.64(+6.82%)
Mar 08, 2026 84.62 85.30 82.10 82.57 0 -2.12(-2.51%)
Mar 07, 2026 82.56 85.33 81.78 84.69 0 +0.00(+0.00%)
Mar 06, 2026 82.56 85.33 81.78 84.69 0 +2.24(+2.72%)
Mar 05, 2026 82.56 83.12 82.44 82.45 0 +0.27(+0.33%)
Mar 04, 2026 82.18 0 -1.00(-1.21%)
Mar 03, 2026 83.18 0 -0.29(-0.35%)
Mar 02, 2026 83.47 0 -5.38(-6.05%)
Mar 01, 2026 88.85 0 -4.97(-5.30%)
Feb 28, 2026 88.06 93.88 87.82 93.83 0 +1.14(+1.23%)
Feb 27, 2026 92.68 0 +4.36(+4.93%)
Feb 26, 2026 88.92 90.25 84.98 88.33 0 +1.33(+1.53%)
Feb 25, 2026 87.00 0 -3.99(-4.39%)
Feb 24, 2026 90.99 0 +3.48(+3.98%)
Feb 23, 2026 87.51 0 +0.93(+1.08%)
Feb 22, 2026 86.57 0 +2.00(+2.37%)
Feb 21, 2026 78.47 84.64 77.28 84.57 0 +2.23(+2.70%)
Feb 20, 2026 82.34 0 +3.99(+5.10%)
Feb 19, 2026 78.47 78.67 78.12 78.35 0 +0.72(+0.92%)
Feb 18, 2026 77.63 0 +0.04(+0.05%)
Feb 17, 2026 77.60 0 +4.06(+5.52%)
Feb 16, 2026 73.54 0 -2.69(-3.53%)
Feb 15, 2026 77.55 78.42 74.57 76.23 0 -1.04(-1.35%)
Feb 14, 2026 75.17 79.27 73.75 77.27 0 -0.69(-0.89%)
Feb 13, 2026 77.96 0 +2.92(+3.90%)
Feb 12, 2026 75.17 75.28 73.75 75.04 0 -0.64(-0.85%)
Feb 11, 2026 75.68 0 -8.24(-9.82%)
Feb 10, 2026 83.92 0 +3.54(+4.40%)
Feb 09, 2026 80.38 0 -1.85(-2.25%)
Feb 08, 2026 82.23 0 +4.71(+6.07%)
Feb 07, 2026 70.36 77.92 63.90 77.53 0 +0.63(+0.82%)
Feb 06, 2026 76.89 0 +8.59(+12.58%)
Feb 05, 2026 70.36 70.78 67.54 68.31 0 -20.03(-22.68%)
Feb 04, 2026 87.64 88.82 87.56 88.33 0 +3.94(+4.67%)
Feb 03, 2026 84.40 0 +1.09(+1.31%)
Feb 02, 2026 83.30 0 +6.29(+8.17%)
Feb 01, 2026 77.01 0 -8.24(-9.67%)
Jan 31, 2026 115.89 118.45 74.00 85.25 0 +6.72(+8.56%)
Jan 30, 2026 78.53 0 -37.78(-32.48%)
Jan 29, 2026 115.89 117.83 115.60 116.31 0 +1.89(+1.65%)
Jan 28, 2026 114.43 0 +0.89(+0.79%)
Jan 27, 2026 113.53 0 +7.58(+7.15%)
Jan 26, 2026 105.96 0 -9.55(-8.27%)
Jan 25, 2026 115.50 0 +12.24(+11.86%)
Jan 24, 2026 96.32 103.53 96.22 103.26 0 +1.93(+1.90%)
Jan 23, 2026 101.33 0 +4.67(+4.83%)
Jan 22, 2026 96.32 96.97 96.22 96.67 0 +0.29(+0.30%)
Jan 21, 2026 96.37 0 +3.73(+4.03%)
Jan 20, 2026 92.64 0 -2.00(-2.11%)
Jan 19, 2026 94.64 0 +1.84(+1.98%)
Jan 18, 2026 90.61 93.29 90.50 92.80 0 +2.86(+3.17%)
Jan 17, 2026 92.30 92.64 86.57 89.94 0 +1.41(+1.59%)
Jan 16, 2026 88.54 0 -3.03(-3.31%)
Jan 15, 2026 92.30 92.64 91.18 91.57 0 -0.78(-0.84%)
Jan 14, 2026 92.35 0 +0.96(+1.05%)
Jan 13, 2026 91.39 0 +5.05(+5.85%)
Jan 12, 2026 86.34 0 +1.25(+1.47%)
Jan 11, 2026 85.09 0 +5.30(+6.64%)
Jan 10, 2026 76.67 80.47 75.15 79.79 0 +0.45(+0.57%)
Jan 09, 2026 79.34 0 +2.55(+3.32%)
Jan 08, 2026 76.67 76.99 76.64 76.80 0 +1.65(+2.20%)
Jan 07, 2026 75.14 0 -2.47(-3.18%)
Jan 06, 2026 77.61 0 -3.43(-4.23%)
Jan 05, 2026 81.04 0 +4.38(+5.72%)
Jan 04, 2026 76.66 0 +4.39(+6.08%)
Jan 03, 2026 71.50 74.21 70.52 72.27 0 +1.25(+1.76%)
Jan 02, 2026 71.02 0 -0.42(-0.59%)
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.