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 26, 2026 24163 24030 23575 23587 0 -576.00(-2.38%)
Mar 25, 2026 24002 24314 24081 24163 0 +160.60(+0.67%)
Mar 24, 2026 24189 24171 23928 24002 0 -186.20(-0.77%)
Mar 23, 2026 23898 24465 24098 24189 0 +290.40(+1.22%)
Mar 20, 2026 24355 24267 23760 23898 0 -457.10(-1.88%)
Mar 19, 2026 24425 24462 24101 24355 0 -69.80(-0.29%)
Mar 18, 2026 24780 24764 24417 24425 0 -355.30(-1.43%)
Mar 17, 2026 24655 24885 24722 24780 0 +84.30(+0.34%)
Mar 16, 2026 24381 24743 24606 24696 0 +315.40(+1.29%)
Mar 13, 2026 24534 24787 24336 24381 0 -152.90(-0.62%)
Mar 12, 2026 24965 24809 24522 24534 0 -431.40(-1.73%)
Mar 11, 2026 24956 25152 24857 24965 0 +8.50(+0.03%)
Mar 10, 2026 24967 25189 24871 24956 0 -10.70(-0.04%)
Mar 09, 2026 24643 25019 24289 24967 0 +324.20(+1.32%)
Mar 06, 2026 25020 24887 24580 24643 0 -377.40(-1.51%)
Mar 05, 2026 25094 25174 24745 25020 0 -73.30(-0.29%)
Mar 04, 2026 24720 25179 24796 25094 0 +373.60(+1.51%)
Mar 03, 2026 24993 24810 24316 24720 0 -272.50(-1.09%)
Mar 02, 2026 24960 25059 24576 24993 0 +32.60(+0.13%)
Feb 27, 2026 25034 24988 24747 24960 0 -74.40(-0.30%)
Feb 26, 2026 25329 25288 24821 25034 0 -294.60(-1.16%)
Feb 25, 2026 24977 25344 25138 25329 0 +352.00(+1.41%)
Feb 24, 2026 24709 25023 24644 24977 0 +268.10(+1.09%)
Feb 23, 2026 25013 24985 24618 24709 0 -303.70(-1.21%)
Feb 20, 2026 24797 25078 24634 25013 0 +215.30(+0.87%)
Feb 19, 2026 24899 24890 24691 24797 0 -101.60(-0.41%)
Feb 18, 2026 24702 25057 24697 24899 0 +197.30(+0.80%)
Feb 17, 2026 24733 24818 24388 24702 0 -31.10(-0.13%)
Feb 13, 2026 24688 24922 24515 24733 0 +45.10(+0.18%)
Feb 12, 2026 25201 25311 24644 24688 0 -513.70(-2.04%)
Feb 11, 2026 25128 25383 24980 25201 0 +73.70(+0.29%)
Feb 10, 2026 25268 25363 25113 25128 0 -140.50(-0.56%)
Feb 09, 2026 25076 25338 24876 25268 0 +192.30(+0.77%)
Feb 06, 2026 24549 25131 24622 25076 0 +527.10(+2.15%)
Feb 05, 2026 24891 24855 24455 24549 0 -342.50(-1.38%)
Feb 04, 2026 25339 25275 24681 24891 0 -447.40(-1.77%)
Feb 03, 2026 25739 25840 25112 25339 0 -400.00(-1.55%)
Feb 02, 2026 25552 25833 25478 25739 0 +186.20(+0.73%)
Jan 30, 2026 25884 25823 25456 25552 0 -331.90(-1.28%)
Jan 29, 2026 26023 26046 25419 25884 0 -138.50(-0.53%)
Jan 28, 2026 25940 26165 25975 26023 0 +83.10(+0.32%)
Jan 27, 2026 25713 25983 25792 25940 0 +226.50(+0.88%)
Jan 26, 2026 25606 25797 25579 25713 0 +107.70(+0.42%)
Jan 23, 2026 25518 25710 25435 25606 0 +87.20(+0.34%)
Jan 22, 2026 25327 25576 25400 25518 0 +191.70(+0.76%)
Jan 21, 2026 24988 25499 24994 25327 0 +339.00(+1.36%)
Jan 20, 2026 25529 25280 24954 24988 0 -541.70(-2.12%)
Jan 16, 2026 25547 25736 25444 25529 0 -17.80(-0.07%)
Jan 15, 2026 25466 25781 25520 25547 0 +81.20(+0.32%)
Jan 14, 2026 25742 25624 25266 25466 0 -276.00(-1.07%)
Jan 13, 2026 25788 25873 25642 25742 0 -45.80(-0.18%)
Jan 12, 2026 25766 25851 25603 25788 0 +21.40(+0.08%)
Jan 09, 2026 25507 25811 25456 25766 0 +259.20(+1.02%)
Jan 08, 2026 25654 25622 25400 25507 0 -146.80(-0.57%)
Jan 07, 2026 25640 25813 25592 25654 0 +14.20(+0.06%)
Jan 06, 2026 25401 25655 25428 25640 0 +238.40(+0.94%)
Jan 05, 2026 25206 25520 25355 25401 0 +195.10(+0.77%)
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.