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 3.720 0 -0.08(-2.11%)
Mar 26, 2026 3.900 4.200 3.790 3.800 2,747,209 -0.23(-5.71%)
Mar 25, 2026 4.080 4.170 4.000 4.030 170,373 +0.15(+3.87%)
Mar 24, 2026 3.940 3.940 3.770 3.880 250,619 +0.04(+1.04%)
Mar 23, 2026 3.950 4.030 3.750 3.840 613,850 +0.04(+1.05%)
Mar 20, 2026 4.100 4.110 3.800 3.800 249,948 -0.21(-5.24%)
Mar 19, 2026 4.070 4.180 3.950 4.010 311,783 -0.42(-9.48%)
Mar 18, 2026 4.630 4.800 4.420 4.430 236,588 -0.45(-9.22%)
Mar 17, 2026 5.150 5.310 4.880 4.880 138,791 -0.32(-6.15%)
Mar 16, 2026 5.200 5.330 5.110 5.200 150,277 -0.06(-1.14%)
Mar 13, 2026 5.790 5.790 5.260 5.260 683,984 -0.40(-7.07%)
Mar 12, 2026 6.040 6.040 5.660 5.660 140,140 -0.32(-5.35%)
Mar 11, 2026 6.160 6.160 5.750 5.980 115,082 -0.10(-1.64%)
Mar 10, 2026 6.090 6.250 6.050 6.080 134,326 +0.12(+2.01%)
Mar 09, 2026 5.800 6.020 5.560 5.960 200,024 -0.02(-0.33%)
Mar 06, 2026 6.010 6.110 5.850 5.980 82,011 -0.13(-2.13%)
Mar 05, 2026 6.360 6.400 6.000 6.110 173,285 -0.29(-4.53%)
Mar 04, 2026 6.520 6.580 6.350 6.400 441,130 +0.01(+0.16%)
Mar 03, 2026 6.440 6.440 6.010 6.390 152,537 -0.35(-5.19%)
Mar 02, 2026 6.960 6.960 6.550 6.740 318,900 -0.12(-1.75%)
Feb 27, 2026 6.700 6.920 6.440 6.860 346,179 +0.32(+4.89%)
Feb 26, 2026 6.250 6.590 6.220 6.540 817,694 +0.18(+2.83%)
Feb 25, 2026 6.800 6.800 6.360 6.360 240,151 -0.24(-3.64%)
Feb 24, 2026 6.720 6.720 6.480 6.600 254,673 -0.14(-2.08%)
Feb 23, 2026 6.540 6.800 6.450 6.740 366,734 +0.39(+6.14%)
Feb 20, 2026 6.310 6.470 6.125 6.350 424,851 +0.04(+0.63%)
Feb 19, 2026 5.960 6.310 5.840 6.310 102,809 +0.39(+6.59%)
Feb 18, 2026 5.870 5.990 5.770 5.920 462,890 +0.19(+3.32%)
Feb 17, 2026 6.000 6.025 5.680 5.730 169,579 -0.41(-6.68%)
Feb 13, 2026 6.140 0 +0.06(+0.99%)
Feb 12, 2026 6.460 6.500 6.000 6.080 376,917 -0.51(-7.74%)
Feb 11, 2026 6.710 6.730 6.290 6.590 168,532 +0.06(+0.92%)
Feb 10, 2026 6.400 6.640 6.390 6.530 301,897 +0.09(+1.40%)
Feb 09, 2026 6.300 6.560 6.280 6.440 359,006 +0.27(+4.38%)
Feb 06, 2026 6.000 6.270 5.980 6.170 165,642 +0.39(+6.75%)
Feb 05, 2026 6.250 6.300 5.750 5.780 400,473 -0.65(-10.11%)
Feb 04, 2026 6.550 6.740 6.200 6.430 237,155 -0.09(-1.38%)
Feb 03, 2026 6.770 6.770 6.200 6.520 544,406 +0.25(+3.99%)
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.