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 23, 2026 2.070 2.490 2.000 2.450 133,817 +0.36(+17.31%)
Mar 20, 2026 2.370 2.370 2.020 2.088 91,834 -0.06(-2.86%)
Mar 19, 2026 2.368 2.420 1.980 2.150 479,800 -0.17(-7.19%)
Mar 18, 2026 2.288 2.500 2.120 2.317 697,566 +0.09(+4.11%)
Mar 17, 2026 2.315 2.430 2.200 2.225 37,601 -0.03(-1.29%)
Mar 16, 2026 2.420 2.420 2.170 2.254 77,841 -0.02(-0.86%)
Mar 13, 2026 2.388 2.440 2.273 2.273 24,437 -0.16(-6.75%)
Mar 12, 2026 2.380 2.470 2.300 2.438 47,587 +0.12(+5.38%)
Mar 11, 2026 2.336 2.360 2.290 2.313 38,688 +0.02(+1.03%)
Mar 10, 2026 2.118 2.325 2.118 2.290 46,343 +0.19(+9.05%)
Mar 09, 2026 2.015 2.127 1.975 2.100 265,525 -0.05(-2.13%)
Mar 06, 2026 2.150 2.280 2.146 2.146 41,353 -0.13(-5.89%)
Mar 05, 2026 2.480 2.480 2.140 2.280 138,392 -0.20(-7.95%)
Mar 04, 2026 2.350 2.477 2.320 2.477 26,056 +0.12(+5.14%)
Mar 03, 2026 2.330 2.380 2.220 2.356 78,008 -0.13(-5.38%)
Mar 02, 2026 2.373 2.507 2.335 2.490 88,572 +0.05(+2.05%)
Feb 27, 2026 2.450 2.500 2.395 2.440 49,297 -0.06(-2.40%)
Feb 26, 2026 2.450 2.500 2.370 2.500 69,255 +0.10(+4.17%)
Feb 25, 2026 2.395 2.490 2.395 2.400 55,432 -0.00(-0.09%)
Feb 24, 2026 2.361 2.440 2.336 2.402 54,968 +0.07(+3.10%)
Feb 23, 2026 2.210 2.382 2.210 2.330 103,767 +0.08(+3.79%)
Feb 20, 2026 2.180 2.300 2.180 2.245 50,953 -0.00(-0.22%)
Feb 19, 2026 2.230 2.290 2.172 2.250 62,611 +0.04(+1.81%)
Feb 18, 2026 2.120 2.270 2.120 2.210 97,563 +0.02(+0.91%)
Feb 17, 2026 2.040 2.200 2.040 2.190 214,593 -0.06(-2.67%)
Feb 13, 2026 2.330 2.445 2.170 2.250 601,555 -0.09(-3.85%)
Feb 12, 2026 2.360 2.500 2.300 2.340 70,465 -0.14(-5.65%)
Feb 11, 2026 2.556 2.582 2.440 2.480 58,788 -0.10(-3.80%)
Feb 10, 2026 2.430 2.600 2.430 2.578 68,528 +0.05(+1.90%)
Feb 09, 2026 2.400 2.580 2.400 2.530 61,708 +0.06(+2.43%)
Feb 06, 2026 2.468 2.640 2.460 2.470 141,174 -0.03(-1.36%)
Feb 05, 2026 2.700 2.850 2.477 2.504 159,883 -0.34(-11.83%)
Feb 04, 2026 3.012 3.030 2.690 2.840 92,129 -0.16(-5.33%)
Feb 03, 2026 2.860 3.000 2.732 3.000 88,852 +0.30(+11.19%)
Feb 02, 2026 2.590 2.864 2.590 2.698 100,753 +0.04(+1.43%)
Jan 30, 2026 2.958 2.960 2.600 2.660 217,932 -0.33(-11.04%)
Jan 29, 2026 3.242 3.300 2.872 2.990 249,601 -0.29(-8.84%)
Jan 28, 2026 3.050 3.300 3.000 3.280 234,311 +0.24(+7.89%)
Jan 27, 2026 3.015 3.100 2.833 3.040 174,279 +0.11(+3.75%)
Jan 26, 2026 3.070 3.112 2.929 2.930 331,046 -0.02(-0.68%)
Jan 23, 2026 2.926 2.982 2.770 2.950 306,024 +0.10(+3.51%)
Jan 22, 2026 2.900 2.950 2.810 2.850 281,416 +0.10(+3.64%)
Jan 21, 2026 3.010 3.010 2.620 2.750 222,964 -0.05(-1.79%)
Jan 20, 2026 3.000 3.000 2.600 2.800 461,323 +0.05(+1.82%)
Jan 16, 2026 2.730 2.765 2.600 2.750 557,285 +0.23(+9.13%)
Jan 15, 2026 2.220 2.560 2.077 2.520 486,701 +0.28(+12.50%)
Jan 14, 2026 2.320 2.380 2.226 2.240 65,524 -0.07(-2.86%)
Jan 13, 2026 2.200 2.384 2.200 2.306 112,912 +0.14(+6.27%)
Jan 12, 2026 2.000 2.185 1.910 2.170 171,683 +0.33(+17.93%)
Jan 09, 2026 1.880 1.950 1.840 1.840 54,632 -0.07(-3.79%)
Jan 08, 2026 1.940 1.950 1.860 1.913 48,184 -0.07(-3.41%)
Jan 07, 2026 2.150 2.150 1.938 1.980 101,858 -0.02(-1.00%)
Jan 06, 2026 1.770 2.020 1.770 2.000 236,154 +0.23(+12.68%)
Jan 05, 2026 1.630 1.850 1.630 1.775 99,130 +0.13(+7.90%)
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.