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 1.530 1.562 1.469 1.469 26,810 -0.13(-8.19%)
Mar 17, 2026 1.600 1.602 1.590 1.600 16,100 -0.00(-0.28%)
Mar 16, 2026 1.590 1.610 1.560 1.605 24,887 +0.02(+1.29%)
Mar 13, 2026 1.628 1.650 1.576 1.584 43,137 -0.12(-6.93%)
Mar 12, 2026 1.730 1.730 1.680 1.702 79,301 -0.05(-2.63%)
Mar 11, 2026 1.718 1.748 1.718 1.748 11,308 -0.04(-2.34%)
Mar 10, 2026 1.800 1.830 1.741 1.790 76,590 +0.11(+6.48%)
Mar 09, 2026 1.650 1.691 1.600 1.681 75,270 -0.01(-0.47%)
Mar 06, 2026 1.690 1.710 1.680 1.689 16,765 -0.02(-1.23%)
Mar 05, 2026 1.690 1.750 1.680 1.710 21,029 -0.11(-6.04%)
Mar 04, 2026 1.790 1.872 1.760 1.820 72,150 -0.01(-0.49%)
Mar 03, 2026 1.850 1.960 1.746 1.829 68,847 -0.20(-9.77%)
Mar 02, 2026 1.860 2.050 1.860 2.027 17,107 +0.09(+4.59%)
Feb 27, 2026 1.817 1.938 1.780 1.938 48,015 +0.17(+9.49%)
Feb 26, 2026 1.980 1.980 1.750 1.770 23,350 -0.05(-2.75%)
Feb 25, 2026 1.685 1.830 1.680 1.820 101,568 +0.14(+8.33%)
Feb 24, 2026 1.570 1.700 1.460 1.680 64,474 +0.15(+9.73%)
Feb 23, 2026 1.540 1.560 1.531 1.531 21,722 -0.09(-5.49%)
Feb 20, 2026 1.570 1.630 1.560 1.620 42,436 +0.05(+3.18%)
Feb 19, 2026 1.570 1.740 1.570 1.570 5,400 -0.05(-3.09%)
Feb 18, 2026 1.590 1.630 1.590 1.620 11,503 +0.07(+4.52%)
Feb 17, 2026 1.583 1.583 1.530 1.550 9,610 -0.03(-1.90%)
Feb 13, 2026 1.570 1.583 1.550 1.580 13,560 +0.03(+1.94%)
Feb 12, 2026 1.563 1.563 1.530 1.550 12,375 +0.01(+0.32%)
Feb 11, 2026 1.572 1.572 1.540 1.545 9,620 +0.00(+0.10%)
Feb 10, 2026 1.544 1.560 1.544 1.544 3,600 -0.06(-3.83%)
Feb 09, 2026 1.592 1.612 1.560 1.605 28,279 +0.05(+3.05%)
Feb 06, 2026 1.500 1.570 1.480 1.558 37,586 +0.09(+5.95%)
Feb 05, 2026 1.440 1.470 1.440 1.470 63,273 -0.05(-3.23%)
Feb 04, 2026 1.580 1.600 1.467 1.519 34,843 -0.07(-4.19%)
Feb 03, 2026 1.630 1.683 1.570 1.585 27,567 -0.06(-3.79%)
Feb 02, 2026 1.700 1.710 1.608 1.648 18,193 -0.04(-2.49%)
Jan 30, 2026 1.700 1.750 1.670 1.690 71,840 -0.08(-4.52%)
Jan 29, 2026 1.815 1.815 1.748 1.770 35,501 -0.08(-4.41%)
Jan 28, 2026 1.990 1.990 1.850 1.852 37,756 -0.07(-3.56%)
Jan 27, 2026 1.800 1.935 1.765 1.920 101,739 +0.23(+13.61%)
Jan 26, 2026 1.730 1.828 1.679 1.690 56,421 -0.03(-1.80%)
Jan 23, 2026 1.685 1.750 1.680 1.721 44,708 +0.04(+2.32%)
Jan 22, 2026 1.610 1.700 1.554 1.682 70,278 +0.15(+9.93%)
Jan 21, 2026 1.520 1.550 1.498 1.530 32,278 +0.14(+10.39%)
Jan 20, 2026 1.358 1.390 1.300 1.386 64,567 +0.02(+1.39%)
Jan 16, 2026 1.370 1.370 1.342 1.367 20,844 -0.05(-3.56%)
Jan 15, 2026 1.440 1.450 1.394 1.417 66,839 -0.01(-0.60%)
Jan 14, 2026 1.438 1.440 1.410 1.426 36,181 -0.04(-2.99%)
Jan 13, 2026 1.540 1.590 1.470 1.470 25,322 -0.05(-3.29%)
Jan 12, 2026 1.530 1.535 1.442 1.520 56,374 +0.09(+6.44%)
Jan 09, 2026 1.423 1.459 1.423 1.428 14,808 -0.02(-1.52%)
Jan 08, 2026 1.600 1.600 1.442 1.450 20,935 -0.07(-4.61%)
Jan 07, 2026 1.470 1.520 1.468 1.520 16,615 +0.04(+2.39%)
Jan 06, 2026 1.450 1.498 1.438 1.484 27,270 +0.02(+1.68%)
Jan 05, 2026 1.480 1.500 1.440 1.460 16,916 +0.02(+1.39%)
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.