ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

British Pound to US Dollar (FOREX:GBP-USD)

1.326 USD -0.007 (-0.52%)
Streaming Realtime Price Updated: 4:59 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.333 1.335 1.326 1.326 420,809 -0.01(-0.58%)
Mar 26, 2026 1.333 1.334 1.334 1.334 6,494 -0.00(-0.17%)
Mar 25, 2026 1.337 1.336 1.336 1.336 5,194 -0.01(-0.42%)
Mar 24, 2026 1.341 1.342 1.341 1.342 8,437 -0.00(-0.10%)
Mar 23, 2026 1.343 1.343 1.343 1,985 +0.01(+0.75%)
Mar 22, 2026 1.332 1.333 1.332 1.333 7,101 -0.00(-0.07%)
Mar 20, 2026 1.343 1.344 1.330 1.334 485,978 -0.01(-0.63%)
Mar 19, 2026 1.343 1.343 1.343 1,909 +0.02(+1.25%)
Mar 18, 2026 1.326 1.326 1.326 1.326 7,175 -0.01(-0.74%)
Mar 17, 2026 1.336 1.336 1.336 1,909 +0.00(+0.37%)
Mar 16, 2026 1.332 1.331 1.331 1.331 5,629 +0.01(+0.52%)
Mar 15, 2026 1.324 1.324 1.324 1.324 6,286 +0.00(+0.12%)
Mar 13, 2026 1.334 1.337 1.322 1.322 482,384 -0.01(-0.92%)
Mar 12, 2026 1.335 1.335 1.335 1,152 -0.00(-0.29%)
Mar 11, 2026 1.341 1.339 1.338 1.339 8,731 -0.00(-0.18%)
Mar 10, 2026 1.342 1.348 1.341 1.341 529,860 -0.00(-0.19%)
Mar 09, 2026 1.344 1.344 1.343 1.344 8,126 +0.01(+0.93%)
Mar 08, 2026 1.334 1.332 1.331 1.331 5,434 -0.01(-0.74%)
Mar 06, 2026 1.336 1.341 1.331 1.341 535,571 +0.01(+0.43%)
Mar 05, 2026 1.336 1.335 1.335 1,010 -0.00(-0.10%)
Mar 04, 2026 1.337 1.337 1.337 1.337 1,400 +0.00(+0.04%)
Mar 03, 2026 1.336 1.336 1.335 1.336 2,343 -0.00(-0.36%)
Mar 02, 2026 1.341 1.341 1.340 1.341 1,910 -0.00(-0.08%)
Mar 01, 2026 1.342 1.344 1.342 1.342 3,158 -0.01(-0.46%)
Feb 27, 2026 1.348 1.351 1.344 1.348 361,367 -0.00(-0.01%)
Feb 26, 2026 1.348 1.349 1.348 1.348 1,560 -0.01(-0.54%)
Feb 25, 2026 1.356 1.355 1.356 2,155 +0.01(+0.45%)
Feb 24, 2026 1.349 1.350 1.349 1.350 1,618 +0.00(+0.01%)
Feb 23, 2026 1.349 1.350 1.349 1.349 1,785 -0.00(-0.10%)
Feb 22, 2026 1.350 1.351 1.349 1.351 1,817 +0.00(+0.20%)
Feb 20, 2026 1.347 1.351 1.344 1.348 395,747 +0.00(+0.08%)
Feb 19, 2026 1.347 1.347 1.347 1.347 2,075 -0.00(-0.19%)
Feb 18, 2026 1.350 1.350 1.350 1,047 -0.01(-0.54%)
Feb 17, 2026 1.357 1.357 1.356 1.357 1,863 -0.01(-0.40%)
Feb 16, 2026 1.363 1.363 1.362 1.362 1,698 -0.00(-0.17%)
Feb 15, 2026 1.364 1.365 1.364 1.365 811 -0.00(-0.06%)
Feb 13, 2026 1.362 1.366 1.359 1.365 359,705 +0.00(+0.25%)
Feb 12, 2026 1.362 1.362 1.362 1,006 -0.00(-0.02%)
Feb 11, 2026 1.363 1.363 1.362 1.362 1,718 -0.00(-0.07%)
Feb 10, 2026 1.364 1.364 1.363 1.363 2,068 -0.01(-0.42%)
Feb 09, 2026 1.370 1.370 1.369 1.369 1,810 +0.01(+0.72%)
Feb 08, 2026 1.359 1.361 1.359 1.359 1,304 -0.00(-0.13%)
Feb 06, 2026 1.353 1.362 1.351 1.361 355,419 +0.01(+0.66%)
Feb 05, 2026 1.353 1.354 1.352 1.352 2,040 -0.01(-0.93%)
Feb 04, 2026 1.365 1.365 1.365 1,051 -0.00(-0.34%)
Feb 03, 2026 1.370 1.370 1.370 1.370 1,821 +0.00(+0.20%)
Feb 02, 2026 1.367 1.367 1.366 1.367 2,319 +0.00(+0.01%)
Feb 01, 2026 1.369 1.368 1.366 1.367 2,759 -0.00(-0.14%)
Jan 30, 2026 1.381 1.381 1.368 1.369 556,718 -0.01(-0.90%)
Jan 29, 2026 1.381 1.381 1.381 1,523 +0.00(+0.07%)
Jan 28, 2026 1.381 1.385 1.375 1.380 492,933 -0.00(-0.21%)
Jan 27, 2026 1.385 1.383 1.383 1,830 +0.02(+1.11%)
Jan 26, 2026 1.368 1.368 1.368 1.368 1,977 +0.00(+0.00%)
Jan 25, 2026 1.366 1.368 1.367 1.368 2,264 +0.00(+0.24%)
Jan 23, 2026 1.350 1.365 1.348 1.364 393,869 +0.01(+1.03%)
Jan 22, 2026 1.350 1.351 1.350 1.350 1,786 +0.01(+0.58%)
Jan 21, 2026 1.343 1.343 1.343 1.343 2,302 -0.00(-0.10%)
Jan 20, 2026 1.345 1.344 1.344 1,212 +0.00(+0.15%)
Jan 19, 2026 1.343 1.343 1.342 1.342 1,703 +0.00(+0.29%)
Jan 18, 2026 1.335 1.338 1.335 1.338 2,279 +0.00(+0.03%)
Jan 16, 2026 1.338 1.341 1.337 1.338 309,457 -0.00(-0.01%)
Jan 15, 2026 1.338 1.338 1.338 1.338 3,934 -0.01(-0.46%)
Jan 14, 2026 1.345 1.344 1.344 1.344 3,248 +0.00(+0.11%)
Jan 13, 2026 1.342 1.343 1.342 1.343 3,704 -0.00(-0.31%)
Jan 12, 2026 1.346 1.347 1.346 1.347 2,488 +0.01(+0.53%)
Jan 11, 2026 1.340 1.340 1.340 1.340 858 -0.00(-0.06%)
Jan 09, 2026 1.344 1.345 1.339 1.340 360,664 -0.00(-0.26%)
Jan 08, 2026 1.344 1.344 1.344 1.344 1,799 -0.00(-0.15%)
Jan 07, 2026 1.346 1.346 1.346 1.346 2,497 -0.00(-0.32%)
Jan 06, 2026 1.350 1.350 1.350 1.350 1,624 -0.00(-0.27%)
Jan 05, 2026 1.354 1.354 1.354 1.354 2,368 +0.01(+0.61%)
Jan 04, 2026 1.345 1.346 1.344 1.346 1,148 -0.00(-0.02%)
Jan 02, 2026 1.345 1.350 1.343 1.346 304,223 -0.00(-0.09%)
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.