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 18, 2026 0.9430 0.9540 0.8913 0.9000 56,499 -0.07(-7.45%)
Mar 17, 2026 1.010 1.030 0.9272 0.9724 115,248 -0.04(-3.60%)
Mar 16, 2026 0.9500 1.060 0.9500 1.009 36,317 -0.01(-1.11%)
Mar 13, 2026 1.050 1.052 1.010 1.020 111,741 -0.06(-5.56%)
Mar 12, 2026 1.088 1.120 1.060 1.080 41,139 -0.04(-3.57%)
Mar 11, 2026 1.131 1.190 1.090 1.120 26,822 -0.01(-0.49%)
Mar 10, 2026 1.140 1.150 1.075 1.125 76,240 +0.07(+6.83%)
Mar 09, 2026 1.130 1.180 1.031 1.054 32,547 -0.12(-10.11%)
Mar 06, 2026 1.109 1.220 1.109 1.172 41,177 +0.03(+2.63%)
Mar 05, 2026 1.190 1.200 1.120 1.142 64,382 -0.05(-4.03%)
Mar 04, 2026 1.140 1.222 1.110 1.190 94,926 +0.09(+8.18%)
Mar 03, 2026 1.010 1.115 0.9595 1.100 58,587 +0.10(+10.00%)
Mar 02, 2026 1.000 1.030 1.000 1.000 112,959 +0.05(+5.26%)
Feb 27, 2026 0.9547 1.020 0.9500 0.9500 50,822 -0.02(-2.16%)
Feb 26, 2026 0.8913 0.9765 0.8677 0.9710 39,228 +0.08(+8.84%)
Feb 25, 2026 0.8400 0.9190 0.8400 0.8921 87,354 +0.04(+4.95%)
Feb 24, 2026 0.8400 0.8813 0.8330 0.8500 51,318 +0.00(+0.11%)
Feb 23, 2026 0.8280 0.8898 0.8280 0.8491 109,583 -0.00(-0.57%)
Feb 20, 2026 0.8572 0.8813 0.8401 0.8540 67,276 -0.00(-0.50%)
Feb 19, 2026 0.8200 0.8725 0.7897 0.8583 104,132 +0.06(+7.29%)
Feb 18, 2026 0.8450 0.8450 0.8000 0.8000 29,102 +0.05(+6.16%)
Feb 17, 2026 0.8430 0.8430 0.7251 0.7536 71,349 -0.04(-4.73%)
Feb 13, 2026 0.8168 0.8304 0.7910 0.7910 96,998 -0.01(-1.13%)
Feb 12, 2026 0.8548 0.8693 0.8000 0.8000 39,745 -0.07(-8.17%)
Feb 11, 2026 0.8711 0.8853 0.7910 0.8712 68,004 +0.00(+0.14%)
Feb 10, 2026 0.9246 0.9246 0.8700 0.8700 76,573 -0.05(-5.43%)
Feb 09, 2026 0.8500 0.9353 0.8500 0.9200 29,524 +0.06(+6.99%)
Feb 06, 2026 0.8350 0.8990 0.7964 0.8599 72,022 +0.02(+2.37%)
Feb 05, 2026 0.9200 0.9200 0.8002 0.8400 71,860 -0.06(-6.47%)
Feb 04, 2026 0.8996 0.9259 0.8778 0.8981 49,493 -0.07(-7.41%)
Feb 03, 2026 0.9235 1.010 0.9015 0.9700 26,921 +0.08(+9.03%)
Feb 02, 2026 0.8981 0.9258 0.8889 0.8897 36,131 -0.05(-5.74%)
Jan 30, 2026 0.9336 0.9877 0.8875 0.9439 92,421 -0.00(-0.33%)
Jan 29, 2026 0.8841 0.9700 0.8600 0.9470 163,796 +0.07(+7.61%)
Jan 28, 2026 0.9500 0.9951 0.8677 0.8800 120,268 -0.07(-7.20%)
Jan 27, 2026 1.010 1.050 0.9483 0.9483 25,351 -0.05(-5.45%)
Jan 26, 2026 1.032 1.040 0.9959 1.003 48,929 +0.05(+5.58%)
Jan 23, 2026 0.8900 0.9551 0.8792 0.9500 122,173 +0.05(+5.80%)
Jan 22, 2026 0.9371 0.9371 0.8790 0.8979 52,884 -0.06(-6.21%)
Jan 21, 2026 0.9480 0.9574 0.9354 0.9574 12,573 +0.01(+1.18%)
Jan 20, 2026 0.9484 0.9600 0.9395 0.9462 30,837 -0.02(-2.14%)
Jan 16, 2026 0.9500 0.9669 0.9369 0.9669 72,184 +0.04(+4.52%)
Jan 15, 2026 0.8010 0.9522 0.8010 0.9251 47,471 +0.12(+15.13%)
Jan 14, 2026 0.7669 0.8085 0.7380 0.8035 49,856 +0.01(+1.89%)
Jan 13, 2026 0.7730 0.7975 0.7650 0.7886 29,913 +0.00(+0.46%)
Jan 12, 2026 0.7900 0.8059 0.7800 0.7850 57,102 -0.01(-0.63%)
Jan 09, 2026 0.7800 0.8100 0.7270 0.7900 71,236 +0.03(+3.95%)
Jan 08, 2026 0.7830 0.7925 0.7535 0.7600 42,593 -0.03(-4.09%)
Jan 07, 2026 0.8132 0.8132 0.7924 0.7924 3,951 +0.01(+1.19%)
Jan 06, 2026 0.7733 0.8132 0.7686 0.7831 25,489 +0.02(+2.54%)
Jan 05, 2026 0.7750 0.8038 0.7591 0.7637 64,685 -0.03(-3.76%)
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.