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 16, 2026 1.150 1.190 1.033 1.040 177,589 -0.06(-5.63%)
Mar 13, 2026 1.155 1.160 1.010 1.102 278,799 -0.05(-4.17%)
Mar 12, 2026 1.170 1.250 1.130 1.150 209,079 -0.07(-5.74%)
Mar 11, 2026 1.250 1.260 1.160 1.220 177,645 +0.04(+3.39%)
Mar 10, 2026 1.161 1.300 1.161 1.180 425,563 +0.04(+3.51%)
Mar 09, 2026 1.260 1.280 1.050 1.140 369,570 -0.16(-12.31%)
Mar 06, 2026 1.068 1.490 1.020 1.300 402,966 +0.23(+22.01%)
Mar 05, 2026 1.058 1.080 1.040 1.065 76,432 -0.00(-0.42%)
Mar 04, 2026 1.100 1.100 1.070 1.070 36,401 +0.00(+0.00%)
Mar 03, 2026 1.000 1.140 1.000 1.070 84,640 -0.06(-5.31%)
Mar 02, 2026 1.200 1.200 1.000 1.130 78,950 -0.02(-1.74%)
Feb 27, 2026 1.180 1.200 1.135 1.150 73,647 -0.02(-1.71%)
Feb 26, 2026 1.160 1.170 1.090 1.170 46,899 +0.01(+1.04%)
Feb 25, 2026 1.164 1.190 1.101 1.158 91,764 +0.07(+6.24%)
Feb 24, 2026 1.100 1.113 1.070 1.090 34,370 +0.00(+0.00%)
Feb 23, 2026 0.9600 1.090 0.9600 1.090 135,406 +0.11(+11.13%)
Feb 20, 2026 1.020 1.020 0.9375 0.9808 58,791 -0.02(-1.77%)
Feb 19, 2026 0.9800 1.000 0.9500 0.9985 42,100 +0.01(+0.86%)
Feb 18, 2026 0.9656 1.000 0.9400 0.9900 47,172 +0.02(+2.53%)
Feb 17, 2026 0.9800 1.010 0.9575 0.9656 70,335 -0.01(-1.38%)
Feb 13, 2026 0.9514 1.040 0.9514 0.9791 99,668 +0.05(+5.85%)
Feb 12, 2026 0.9899 0.9900 0.9219 0.9250 61,161 -0.03(-3.65%)
Feb 11, 2026 0.9523 0.9684 0.9340 0.9600 74,792 +0.04(+4.01%)
Feb 10, 2026 0.9054 0.9632 0.9036 0.9230 34,659 -0.01(-0.55%)
Feb 09, 2026 0.8704 0.9281 0.8510 0.9281 82,418 +0.07(+7.89%)
Feb 06, 2026 0.8607 0.8800 0.8325 0.8602 43,686 +0.01(+0.89%)
Feb 05, 2026 0.9011 0.9011 0.8385 0.8526 88,738 -0.04(-4.68%)
Feb 04, 2026 0.9171 0.9196 0.8598 0.8945 24,901 -0.01(-1.36%)
Feb 03, 2026 0.9531 0.9715 0.8972 0.9068 35,627 +0.02(+1.90%)
Feb 02, 2026 0.8590 0.9160 0.8492 0.8899 66,369 +0.02(+2.29%)
Jan 30, 2026 0.9336 0.9916 0.8600 0.8700 176,695 -0.12(-11.86%)
Jan 29, 2026 1.012 1.050 0.9257 0.9871 88,303 -0.01(-1.14%)
Jan 28, 2026 1.040 1.050 0.9922 0.9985 84,106 -0.05(-4.59%)
Jan 27, 2026 1.070 1.080 0.9786 1.046 162,262 +0.02(+1.60%)
Jan 26, 2026 0.9696 1.080 0.9501 1.030 458,675 +0.09(+9.57%)
Jan 23, 2026 0.9109 0.9714 0.8980 0.9400 111,494 +0.04(+4.75%)
Jan 22, 2026 0.8500 0.9119 0.8100 0.8974 192,940 +0.02(+2.17%)
Jan 21, 2026 0.8901 0.9923 0.8512 0.8783 111,943 -0.04(-4.52%)
Jan 20, 2026 0.8101 0.9214 0.8101 0.9199 260,361 +0.10(+11.91%)
Jan 16, 2026 0.8500 0.8563 0.8065 0.8220 117,114 -0.05(-5.22%)
Jan 15, 2026 0.8800 0.8998 0.8500 0.8673 67,441 +0.00(+0.32%)
Jan 14, 2026 0.8995 0.9030 0.8645 0.8645 90,022 -0.03(-3.23%)
Jan 13, 2026 0.9200 0.9300 0.8934 0.8934 27,675 -0.02(-1.73%)
Jan 12, 2026 0.9134 0.9500 0.9089 0.9091 100,489 +0.00(+0.13%)
Jan 09, 2026 0.9080 0.9100 0.8588 0.9079 81,028 +0.00(+0.29%)
Jan 08, 2026 0.8807 0.9054 0.8800 0.9053 55,007 +0.01(+0.59%)
Jan 07, 2026 0.8960 0.9209 0.8783 0.9000 32,714 -0.01(-1.28%)
Jan 06, 2026 0.9276 0.9300 0.8844 0.9117 54,620 +0.01(+1.58%)
Jan 05, 2026 0.8521 0.9711 0.8521 0.8975 57,809 +0.00(+0.50%)
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.