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 03, 2026 48905 48695 47627 48501 6,211,931 -403.50(-0.83%)
Mar 02, 2026 48978 49065 48378 48905 6,211,931 -73.10(-0.15%)
Feb 27, 2026 49499 49254 48679 48978 6,211,931 -521.30(-1.05%)
Feb 26, 2026 49482 49815 49237 49499 6,211,931 +17.10(+0.03%)
Feb 25, 2026 49174 49517 49207 49482 6,211,931 +307.60(+0.63%)
Feb 24, 2026 48804 49295 48753 49174 6,211,931 +370.40(+0.76%)
Feb 23, 2026 49626 49696 48732 48804 6,211,931 -821.90(-1.66%)
Feb 20, 2026 49395 49713 49158 49626 6,211,931 +230.80(+0.47%)
Feb 19, 2026 49663 49606 49198 49395 6,211,931 -267.50(-0.54%)
Feb 18, 2026 49533 49897 49469 49663 6,211,931 +129.50(+0.26%)
Feb 17, 2026 49501 49732 49170 49533 6,211,931 +32.30(+0.07%)
Feb 13, 2026 49501 49744 49084 49501 6,211,931 +48.90(+0.10%)
Feb 12, 2026 50121 50447 49420 49452 6,211,931 -669.40(-1.34%)
Feb 11, 2026 50188 50499 49902 50121 6,211,931 -66.70(-0.13%)
Feb 10, 2026 50136 50513 50115 50188 6,211,931 +52.20(+0.10%)
Feb 09, 2026 50116 50219 49837 50136 6,211,931 +20.20(+0.04%)
Feb 06, 2026 48909 50170 49032 50116 6,211,931 +1207.00(+2.47%)
Feb 05, 2026 49501 49341 48829 48909 6,211,931 -592.60(-1.20%)
Feb 04, 2026 49241 49650 49112 49501 6,211,931 +260.30(+0.53%)
Feb 03, 2026 49408 49653 48833 49241 6,211,931 -166.70(-0.34%)
Feb 02, 2026 48892 49485 48674 49408 6,211,931 +515.20(+1.05%)
Jan 30, 2026 49072 49048 48460 48892 6,211,931 -179.10(-0.36%)
Jan 29, 2026 49016 49293 48597 49072 6,211,931 +56.00(+0.11%)
Jan 28, 2026 49003 49150 48902 49016 6,211,931 +12.20(+0.02%)
Jan 27, 2026 49412 49158 48862 49003 6,211,931 -409.00(-0.83%)
Jan 26, 2026 49099 49489 49138 49412 6,211,931 +313.70(+0.64%)
Jan 23, 2026 49384 49266 48963 49099 6,211,931 -285.30(-0.58%)
Jan 22, 2026 49077 49607 49202 49384 6,211,931 +306.80(+0.63%)
Jan 21, 2026 48489 49295 48546 49077 6,211,931 +588.60(+1.21%)
Jan 20, 2026 49359 49005 48428 48489 6,211,931 -870.70(-1.76%)
Jan 16, 2026 49359 49359 49359 49359 6,211,931 -83.10(-0.17%)
Jan 15, 2026 49150 49581 49201 49442 6,211,931 +292.80(+0.60%)
Jan 14, 2026 49192 49195 48852 49150 6,211,931 -42.40(-0.09%)
Jan 13, 2026 49590 49617 49056 49192 6,211,931 -398.20(-0.80%)
Jan 12, 2026 49504 49633 49011 49590 6,211,931 +86.10(+0.17%)
Jan 09, 2026 49266 49571 49197 49504 6,211,931 +238.00(+0.48%)
Jan 08, 2026 48996 49358 48792 49266 6,211,931 +270.00(+0.55%)
Jan 07, 2026 49462 49621 48952 48996 6,211,931 -466.00(-0.94%)
Jan 06, 2026 48977 49510 48924 49462 6,211,931 +484.90(+0.99%)
Jan 05, 2026 48382 49210 48450 48977 6,211,931 +594.80(+1.23%)
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.