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 09, 2026 5788 5908 5759 5901 0 +112.59(+1.95%)
Mar 06, 2026 5827 5798 5717 5788 0 -38.43(-0.66%)
Mar 05, 2026 5967 5912 5781 5827 0 -140.47(-2.35%)
Mar 04, 2026 5875 5988 5863 5967 0 +92.65(+1.58%)
Mar 03, 2026 6012 5926 5820 5875 0 -137.24(-2.28%)
Mar 02, 2026 6041 6032 5935 6012 0 -29.44(-0.49%)
Feb 27, 2026 5988 6042 5959 6041 0 +53.57(+0.89%)
Feb 26, 2026 6030 6001 5890 5988 0 -42.65(-0.71%)
Feb 25, 2026 6062 6132 6027 6030 0 -31.41(-0.52%)
Feb 24, 2026 6014 6077 6003 6062 0 +47.71(+0.79%)
Feb 23, 2026 5979 6060 5966 6014 0 +34.60(+0.58%)
Feb 20, 2026 6011 6004 5926 5979 0 -31.13(-0.52%)
Feb 19, 2026 5997 6013 5904 6011 0 +13.81(+0.23%)
Feb 18, 2026 5970 6013 5947 5997 0 +26.33(+0.44%)
Feb 17, 2026 5917 5994 5914 5970 0 +53.24(+0.90%)
Feb 13, 2026 5861 6005 5889 5917 0 +56.57(+0.97%)
Feb 12, 2026 5923 5929 5838 5861 0 -62.58(-1.06%)
Feb 11, 2026 5898 5927 5818 5923 0 +25.75(+0.44%)
Feb 10, 2026 5970 5969 5893 5898 0 -72.60(-1.22%)
Feb 09, 2026 5980 5974 5918 5970 0 -10.26(-0.17%)
Feb 06, 2026 5806 5986 5875 5980 0 +174.38(+3.00%)
Feb 05, 2026 5928 6000 5792 5806 0 -122.02(-2.06%)
Feb 04, 2026 5913 5976 5877 5928 0 +14.54(+0.25%)
Feb 03, 2026 5917 6003 5877 5913 0 -3.92(-0.07%)
Feb 02, 2026 5853 5922 5819 5917 0 +64.71(+1.11%)
Jan 30, 2026 5912 5930 5823 5853 0 -59.02(-1.00%)
Jan 29, 2026 5895 5928 5882 5912 0 +16.77(+0.28%)
Jan 28, 2026 5995 5985 5890 5895 0 -100.54(-1.68%)
Jan 27, 2026 5961 6035 5963 5995 0 +34.65(+0.58%)
Jan 26, 2026 5937 5975 5873 5961 0 +24.07(+0.41%)
Jan 23, 2026 6022 6025 5922 5937 0 -84.87(-1.41%)
Jan 22, 2026 5926 6055 5927 6022 0 +96.02(+1.62%)
Jan 21, 2026 5785 5928 5774 5926 0 +140.53(+2.43%)
Jan 20, 2026 5759 5788 5639 5785 0 +25.67(+0.45%)
Jan 16, 2026 5760 5797 5751 5759 0 -0.28(-0.00%)
Jan 15, 2026 5842 5850 5755 5760 0 -81.98(-1.40%)
Jan 14, 2026 5775 5842 5763 5842 0 +66.17(+1.15%)
Jan 13, 2026 5775 5782 5728 5775 0 +0.86(+0.01%)
Jan 12, 2026 5817 5816 5706 5775 0 -42.82(-0.74%)
Jan 09, 2026 5807 5890 5812 5817 0 +10.22(+0.18%)
Jan 08, 2026 5944 5923 5760 5807 0 -136.33(-2.29%)
Jan 07, 2026 5768 5984 5806 5944 0 +175.88(+3.05%)
Jan 06, 2026 5640 5771 5666 5768 0 +127.96(+2.27%)
Jan 05, 2026 5707 5694 5566 5640 0 -66.98(-1.17%)
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.