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 27, 2026 6.190 0 +0.25(+4.21%)
Mar 26, 2026 6.300 6.300 5.920 5.940 94,744 -0.32(-5.11%)
Mar 25, 2026 6.210 6.540 6.130 6.260 102,151 +0.29(+4.86%)
Mar 24, 2026 5.710 5.980 5.710 5.970 40,047 +0.10(+1.66%)
Mar 23, 2026 5.810 5.960 5.760 5.872 57,682 +0.11(+1.95%)
Mar 20, 2026 5.920 6.050 5.705 5.760 44,837 -0.27(-4.48%)
Mar 19, 2026 6.260 6.260 5.695 6.030 129,502 -0.30(-4.74%)
Mar 18, 2026 6.700 6.710 6.300 6.330 61,610 -0.38(-5.66%)
Mar 17, 2026 6.870 6.900 6.700 6.710 57,441 -0.07(-1.03%)
Mar 16, 2026 6.860 6.920 6.560 6.780 60,628 -0.08(-1.17%)
Mar 13, 2026 7.130 7.150 6.824 6.860 73,065 -0.34(-4.75%)
Mar 12, 2026 7.300 7.460 7.200 7.202 28,651 -0.28(-3.72%)
Mar 11, 2026 7.440 7.480 7.390 7.480 16,588 -0.11(-1.40%)
Mar 10, 2026 7.660 7.766 7.550 7.586 29,778 +0.02(+0.30%)
Mar 09, 2026 7.620 7.620 7.274 7.564 54,660 -0.01(-0.09%)
Mar 06, 2026 7.294 7.699 7.210 7.570 67,367 +0.02(+0.26%)
Mar 05, 2026 7.792 7.841 7.354 7.550 47,652 -0.45(-5.58%)
Mar 04, 2026 8.072 8.190 7.965 7.996 16,150 +0.03(+0.43%)
Mar 03, 2026 8.000 8.170 7.720 7.963 94,413 -0.42(-4.98%)
Mar 02, 2026 8.780 8.780 8.210 8.380 86,452 -0.08(-0.95%)
Feb 27, 2026 8.340 8.500 8.300 8.460 98,229 +0.32(+3.93%)
Feb 26, 2026 7.890 8.182 7.850 8.140 54,554 +0.23(+2.91%)
Feb 25, 2026 7.777 8.030 7.770 7.910 115,177 +0.13(+1.67%)
Feb 24, 2026 7.500 7.800 7.290 7.780 125,965 +0.39(+5.32%)
Feb 23, 2026 7.310 7.460 7.300 7.387 36,708 +0.20(+2.74%)
Feb 20, 2026 7.278 7.306 7.151 7.190 28,368 +0.00(+0.00%)
Feb 19, 2026 7.050 7.220 7.045 7.190 33,410 +0.09(+1.24%)
Feb 18, 2026 7.120 7.170 7.020 7.102 24,405 +0.03(+0.45%)
Feb 17, 2026 7.040 7.380 7.010 7.070 55,201 -0.37(-4.97%)
Feb 13, 2026 7.200 7.440 7.125 7.440 29,702 +0.29(+4.06%)
Feb 12, 2026 7.550 7.600 7.150 7.150 49,252 -0.36(-4.79%)
Feb 11, 2026 7.770 7.900 7.400 7.510 51,554 -0.06(-0.79%)
Feb 10, 2026 7.500 7.580 7.400 7.570 46,335 +0.07(+0.93%)
Feb 09, 2026 7.320 7.500 7.320 7.500 168,771 +0.23(+3.16%)
Feb 06, 2026 7.150 7.270 7.016 7.270 25,820 +0.38(+5.56%)
Feb 05, 2026 7.170 7.233 6.877 6.887 57,171 -0.45(-6.17%)
Feb 04, 2026 7.430 7.430 7.196 7.340 45,400 -0.03(-0.41%)
Feb 03, 2026 7.380 7.480 7.280 7.370 74,410 +0.24(+3.37%)
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.