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 13, 2026 1.800 1.800 1.675 1.700 14,061 -0.13(-7.28%)
Mar 12, 2026 1.660 1.833 1.660 1.833 18,170 +0.08(+4.77%)
Mar 11, 2026 1.830 1.900 1.750 1.750 19,870 -0.04(-2.23%)
Mar 10, 2026 1.850 1.875 1.790 1.790 4,244 -0.05(-2.72%)
Mar 09, 2026 1.660 1.850 1.600 1.840 10,545 +0.05(+2.99%)
Mar 06, 2026 1.650 1.890 1.650 1.786 6,762 +0.06(+3.78%)
Mar 05, 2026 1.800 1.840 1.650 1.722 65,414 -0.15(-7.94%)
Mar 04, 2026 1.840 1.870 1.800 1.870 27,344 +0.02(+1.08%)
Mar 03, 2026 1.864 1.980 1.850 1.850 33,286 -0.08(-4.15%)
Mar 02, 2026 1.968 1.980 1.850 1.930 10,579 -0.05(-2.53%)
Feb 27, 2026 1.810 1.980 1.780 1.980 27,371 +0.05(+2.86%)
Feb 26, 2026 2.060 2.060 1.900 1.925 41,631 -0.04(-1.81%)
Feb 25, 2026 1.980 1.980 1.950 1.960 20,559 +0.04(+2.11%)
Feb 24, 2026 1.908 2.000 1.810 1.920 22,784 +0.11(+6.08%)
Feb 23, 2026 1.900 1.922 1.810 1.810 23,293 -0.11(-5.73%)
Feb 20, 2026 1.925 1.930 1.845 1.920 28,785 +0.03(+1.59%)
Feb 19, 2026 1.810 1.930 1.800 1.890 21,007 -0.04(-1.95%)
Feb 18, 2026 1.800 1.950 1.800 1.927 11,331 +0.11(+5.91%)
Feb 17, 2026 1.940 1.950 1.760 1.820 62,523 -0.14(-6.95%)
Feb 13, 2026 2.000 2.050 1.863 1.956 22,724 +0.09(+4.60%)
Feb 12, 2026 2.120 2.120 1.870 1.870 37,295 -0.18(-8.78%)
Feb 11, 2026 1.900 2.075 1.900 2.050 33,371 +0.09(+4.70%)
Feb 10, 2026 1.990 2.000 1.900 1.958 20,568 -0.01(-0.36%)
Feb 09, 2026 1.880 1.990 1.880 1.965 28,975 +0.09(+5.08%)
Feb 06, 2026 1.720 1.935 1.720 1.870 26,383 +0.10(+5.89%)
Feb 05, 2026 1.700 1.950 1.700 1.766 95,884 -0.17(-8.97%)
Feb 04, 2026 2.100 2.100 1.900 1.940 18,318 -0.05(-2.51%)
Feb 03, 2026 1.875 2.020 1.875 1.990 61,719 +0.04(+2.02%)
Feb 02, 2026 1.980 2.010 1.915 1.951 49,795 -0.04(-1.77%)
Jan 30, 2026 2.079 2.200 1.980 1.986 120,905 -0.15(-7.12%)
Jan 29, 2026 2.310 2.310 2.050 2.138 76,911 -0.01(-0.56%)
Jan 28, 2026 2.100 2.170 2.010 2.150 73,433 +0.10(+4.88%)
Jan 27, 2026 2.100 2.150 2.010 2.050 94,959 -0.10(-4.65%)
Jan 26, 2026 2.130 2.290 2.100 2.150 259,672 +0.04(+1.73%)
Jan 23, 2026 2.000 2.130 1.950 2.114 372,642 +0.13(+6.47%)
Jan 22, 2026 1.900 2.020 1.870 1.985 93,470 +0.04(+1.79%)
Jan 21, 2026 1.940 2.000 1.880 1.950 136,239 +0.00(+0.00%)
Jan 20, 2026 1.950 1.990 1.650 1.950 233,560 +0.12(+6.56%)
Jan 16, 2026 1.850 1.850 1.710 1.830 429,267 -0.00(-0.27%)
Jan 15, 2026 1.768 1.870 1.700 1.835 157,893 +0.09(+5.46%)
Jan 14, 2026 1.730 1.740 1.730 1.740 10,200 +0.02(+1.16%)
Jan 13, 2026 1.680 1.720 1.550 1.720 14,207 +0.04(+2.41%)
Jan 12, 2026 1.685 1.685 1.664 1.679 13,049 +0.11(+6.97%)
Jan 09, 2026 1.640 1.640 1.570 1.570 795 -0.06(-3.59%)
Jan 08, 2026 1.630 1.630 1.577 1.629 19,000 +0.03(+1.78%)
Jan 07, 2026 1.570 1.620 1.570 1.600 15,200 -0.01(-0.62%)
Jan 06, 2026 1.700 1.700 1.600 1.610 15,026 +0.00(+0.12%)
Jan 05, 2026 1.581 1.608 1.510 1.608 18,275 +0.01(+0.75%)
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.