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 25, 2026 3892 3933 3892 3932 0 +50.56(+1.30%)
Mar 24, 2026 3850 3881 3808 3881 0 +68.00(+1.78%)
Mar 23, 2026 3905 3907 3795 3813 0 -143.77(-3.63%)
Mar 21, 2026 4005 4023 3956 3957 0 +0.00(+0.00%)
Mar 20, 2026 4005 4023 3956 3957 0 -49.50(-1.24%)
Mar 19, 2026 4029 4042 3994 4007 0 -56.43(-1.39%)
Mar 18, 2026 4053 4065 4023 4063 0 +13.07(+0.32%)
Mar 17, 2026 4086 4108 4050 4050 0 -34.88(-0.85%)
Mar 16, 2026 4092 4096 4048 4085 0 -10.66(-0.26%)
Mar 15, 2026 4118 4134 4087 4095 0 +0.00(+0.00%)
Mar 14, 2026 4118 4134 4087 4095 0 +0.00(+0.00%)
Mar 13, 2026 4118 4134 4087 4095 0 -33.65(-0.81%)
Mar 12, 2026 4133 4142 4103 4129 0 -4.33(-0.10%)
Mar 11, 2026 4124 4136 4113 4133 0 +10.29(+0.25%)
Mar 10, 2026 4099 4124 4099 4123 0 +26.54(+0.65%)
Mar 09, 2026 4099 4107 4053 4097 0 -27.59(-0.67%)
Mar 08, 2026 4086 4129 4086 4124 0 +0.00(+0.00%)
Mar 07, 2026 4086 4129 4086 4124 0 +0.00(+0.00%)
Mar 06, 2026 4086 4129 4086 4124 0 +15.62(+0.38%)
Mar 05, 2026 4110 4126 4091 4109 0 +26.10(+0.64%)
Mar 04, 2026 4088 4106 4055 4082 0 -40.21(-0.98%)
Mar 03, 2026 4189 4197 4116 4123 0 -59.91(-1.43%)
Mar 02, 2026 4152 4189 4131 4183 0 +19.71(+0.47%)
Mar 01, 2026 4129 4166 4128 4163 0 +0.00(+0.00%)
Feb 28, 2026 4129 4166 4128 4163 0 +0.00(+0.00%)
Feb 27, 2026 4129 4166 4128 4163 0 +16.25(+0.39%)
Feb 26, 2026 4151 4152 4127 4147 0 -0.60(-0.01%)
Feb 25, 2026 4124 4168 4123 4147 0 +29.82(+0.72%)
Feb 24, 2026 4129 4132 4106 4117 0 +35.34(+0.87%)
Feb 23, 2026 4116 4124 4080 4082 0 +0.00(+0.00%)
Feb 22, 2026 4116 4124 4080 4082 0 +0.00(+0.00%)
Feb 21, 2026 4116 4124 4080 4082 0 +0.00(+0.00%)
Feb 20, 2026 4116 4124 4080 4082 0 +0.00(+0.00%)
Feb 19, 2026 4116 4124 4080 4082 0 +0.00(+0.00%)
Feb 18, 2026 4116 4124 4080 4082 0 +0.00(+0.00%)
Feb 17, 2026 4116 4124 4080 4082 0 +0.00(+0.00%)
Feb 16, 2026 4116 4124 4080 4082 0 +0.00(+0.00%)
Feb 15, 2026 4116 4124 4080 4082 0 +0.00(+0.00%)
Feb 14, 2026 4116 4124 4080 4082 0 +0.00(+0.00%)
Feb 13, 2026 4116 4124 4080 4082 0 -51.95(-1.26%)
Feb 12, 2026 4137 4141 4124 4134 0 +2.04(+0.05%)
Feb 11, 2026 4124 4143 4122 4132 0 +3.61(+0.09%)
Feb 10, 2026 4128 4134 4118 4128 0 +5.28(+0.13%)
Feb 09, 2026 4104 4123 4093 4123 0 +57.51(+1.41%)
Feb 08, 2026 4040 4095 4030 4066 0 +0.00(+0.00%)
Feb 07, 2026 4040 4095 4030 4066 0 +0.00(+0.00%)
Feb 06, 2026 4040 4095 4030 4066 0 -10.34(-0.25%)
Feb 05, 2026 4075 4089 4049 4076 0 -26.28(-0.64%)
Feb 04, 2026 4065 4105 4063 4102 0 +34.46(+0.85%)
Feb 03, 2026 4044 4069 4003 4068 0 +51.99(+1.29%)
Feb 02, 2026 4080 4103 4014 4016 0 -102.20(-2.48%)
Feb 01, 2026 4132 4153 4065 4118 0 +0.00(+0.00%)
Jan 31, 2026 4132 4153 4065 4118 0 +0.00(+0.00%)
Jan 30, 2026 4132 4153 4065 4118 0 -40.03(-0.96%)
Jan 29, 2026 4156 4170 4138 4158 0 +6.74(+0.16%)
Jan 28, 2026 4150 4170 4138 4151 0 +11.34(+0.27%)
Jan 27, 2026 4125 4159 4102 4140 0 +7.30(+0.18%)
Jan 26, 2026 4145 4161 4125 4133 0 -3.56(-0.09%)
Jan 25, 2026 4130 4144 4120 4136 0 +0.00(+0.00%)
Jan 24, 2026 4130 4144 4120 4136 0 +0.00(+0.00%)
Jan 23, 2026 4130 4144 4120 4136 0 +13.58(+0.33%)
Jan 22, 2026 4126 4141 4110 4123 0 +5.64(+0.14%)
Jan 21, 2026 4104 4136 4104 4117 0 +3.29(+0.08%)
Jan 20, 2026 4116 4129 4080 4114 0 -0.35(-0.01%)
Jan 19, 2026 4091 4127 4090 4114 0 +12.09(+0.29%)
Jan 18, 2026 4127 4140 4092 4102 0 +0.00(+0.00%)
Jan 17, 2026 4127 4140 4092 4102 0 +0.00(+0.00%)
Jan 16, 2026 4127 4140 4092 4102 0 -10.69(-0.26%)
Jan 15, 2026 4106 4133 4097 4113 0 -13.49(-0.33%)
Jan 14, 2026 4139 4191 4104 4126 0 -12.67(-0.31%)
Jan 13, 2026 4170 4180 4126 4139 0 -26.53(-0.64%)
Jan 12, 2026 4135 4168 4120 4165 0 +44.86(+1.09%)
Jan 11, 2026 4087 4122 4084 4120 0 +0.00(+0.00%)
Jan 10, 2026 4087 4122 4084 4120 0 +0.00(+0.00%)
Jan 09, 2026 4087 4122 4084 4120 0 +37.45(+0.92%)
Jan 08, 2026 4078 4094 4067 4083 0 -2.79(-0.07%)
Jan 07, 2026 4084 4099 4069 4086 0 +2.10(+0.05%)
Jan 06, 2026 4026 4084 4025 4084 0 +60.25(+1.50%)
Jan 05, 2026 3987 4025 3984 4023 0 +54.58(+1.38%)
Jan 04, 2026 3969 3978 3955 3969 0 +0.00(+0.00%)
Jan 03, 2026 3969 3978 3955 3969 0 +0.00(+0.00%)
Jan 02, 2026 3969 3978 3955 3969 0 +0.00(+0.00%)
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.