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 20, 2026 2.660 2.700 2.530 2.540 502,593 -0.21(-7.64%)
Mar 19, 2026 2.600 2.800 2.580 2.750 698,128 -0.21(-7.09%)
Mar 18, 2026 3.120 3.140 2.930 2.960 229,281 -0.22(-6.92%)
Mar 17, 2026 3.300 3.390 3.020 3.180 263,445 -0.02(-0.63%)
Mar 16, 2026 3.060 3.370 3.060 3.200 230,766 -0.03(-0.93%)
Mar 13, 2026 3.410 3.495 3.135 3.230 409,655 -0.17(-5.00%)
Mar 12, 2026 3.520 3.650 3.320 3.400 364,516 -0.21(-5.82%)
Mar 11, 2026 3.810 3.825 3.580 3.610 132,895 -0.21(-5.50%)
Mar 10, 2026 3.750 3.920 3.750 3.820 194,960 -0.08(-2.05%)
Mar 09, 2026 3.600 3.910 3.530 3.900 427,498 +0.20(+5.41%)
Mar 06, 2026 3.780 3.810 3.570 3.700 496,183 -0.09(-2.37%)
Mar 05, 2026 3.860 3.905 3.720 3.790 196,359 -0.11(-2.82%)
Mar 04, 2026 3.970 4.140 3.850 3.900 227,157 -0.04(-1.02%)
Mar 03, 2026 4.000 4.210 3.810 3.940 515,681 -0.27(-6.41%)
Mar 02, 2026 4.250 4.350 4.110 4.210 373,066 -0.01(-0.24%)
Feb 27, 2026 4.240 4.250 4.160 4.220 263,084 +0.03(+0.72%)
Feb 26, 2026 4.030 4.210 4.010 4.190 115,364 +0.07(+1.70%)
Feb 25, 2026 4.070 4.330 4.060 4.120 183,235 -0.08(-1.90%)
Feb 24, 2026 4.010 4.365 3.830 4.200 365,302 +0.21(+5.26%)
Feb 23, 2026 4.200 4.200 3.960 3.990 244,570 -0.21(-5.00%)
Feb 20, 2026 3.930 4.200 3.805 4.200 722,782 +0.20(+5.00%)
Feb 19, 2026 3.980 4.000 3.880 4.000 332,265 +0.02(+0.50%)
Feb 18, 2026 3.860 4.000 3.860 3.980 439,415 +0.10(+2.58%)
Feb 17, 2026 3.940 3.940 3.690 3.880 314,865 -0.12(-3.00%)
Feb 13, 2026 4.000 0 +0.04(+1.01%)
Feb 12, 2026 4.070 4.150 3.850 3.960 858,538 -0.03(-0.75%)
Feb 11, 2026 4.140 4.160 3.920 3.990 579,520 -0.09(-2.21%)
Feb 10, 2026 4.220 4.250 4.010 4.080 297,289 -0.08(-1.92%)
Feb 09, 2026 3.930 4.250 3.930 4.160 869,642 +0.23(+5.85%)
Feb 06, 2026 3.800 3.950 3.790 3.930 316,717 +0.15(+3.97%)
Feb 05, 2026 3.940 3.940 3.630 3.780 266,021 -0.20(-5.03%)
Feb 04, 2026 4.030 4.090 3.830 3.980 271,425 -0.02(-0.50%)
Feb 03, 2026 4.250 4.250 3.970 4.000 499,773 +0.14(+3.63%)
Feb 02, 2026 3.890 4.120 3.770 3.860 887,505 -0.08(-1.91%)
Jan 30, 2026 3.960 4.040 3.750 3.935 1,276,578 -0.16(-4.02%)
Jan 29, 2026 4.240 4.640 4.050 4.100 2,411,150 -0.02(-0.49%)
Jan 28, 2026 3.730 4.190 3.550 4.120 3,758,770 +0.53(+14.76%)
Jan 27, 2026 3.100 3.640 3.080 3.590 1,393,286 +0.58(+19.27%)
Jan 26, 2026 2.990 3.290 2.960 3.010 475,213 +0.02(+0.67%)
Jan 23, 2026 2.880 2.990 2.760 2.990 278,740 +0.17(+6.03%)
Jan 22, 2026 2.810 2.950 2.810 2.820 473,880 +0.07(+2.55%)
Jan 21, 2026 2.790 2.870 2.710 2.750 1,491,980 +0.00(+0.00%)
Jan 20, 2026 2.820 2.830 2.710 2.750 309,539 -0.07(-2.48%)
Jan 19, 2026 2.800 2.840 2.760 2.820 351,657 +0.02(+0.71%)
Jan 16, 2026 2.800 2.850 2.770 2.800 348,781 +0.05(+1.82%)
Jan 15, 2026 2.700 2.860 2.690 2.750 516,314 +0.10(+3.77%)
Jan 14, 2026 2.740 2.740 2.550 2.650 416,553 +0.10(+3.92%)
Jan 13, 2026 2.500 2.570 2.460 2.550 1,200,977 +0.09(+3.66%)
Jan 12, 2026 2.360 2.510 2.360 2.460 1,299,413 +0.11(+4.68%)
Jan 09, 2026 2.280 2.380 2.250 2.350 246,039 +0.08(+3.52%)
Jan 08, 2026 2.100 2.270 2.060 2.270 169,262 +0.16(+7.58%)
Jan 07, 2026 2.120 2.130 2.010 2.110 319,071 +0.01(+0.48%)
Jan 06, 2026 2.160 2.220 2.070 2.100 233,326 -0.04(-1.87%)
Jan 05, 2026 2.030 2.200 2.030 2.140 145,852 +0.01(+0.47%)
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.