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 23, 2026 1.100 1.200 1.090 1.150 620,396 +0.05(+4.55%)
Mar 20, 2026 1.110 1.130 1.020 1.100 791,109 -0.02(-1.79%)
Mar 19, 2026 1.080 1.140 0.9500 1.120 1,197,065 -0.06(-5.08%)
Mar 18, 2026 1.250 1.250 1.090 1.180 330,599 -0.10(-7.81%)
Mar 17, 2026 1.240 1.350 1.240 1.280 383,403 +0.05(+4.07%)
Mar 16, 2026 1.210 1.260 1.200 1.230 675,430 +0.03(+2.50%)
Mar 13, 2026 1.220 1.220 1.150 1.200 341,001 -0.02(-1.64%)
Mar 12, 2026 1.280 1.280 1.190 1.220 202,347 +0.00(+0.00%)
Mar 11, 2026 1.250 1.250 1.200 1.220 126,614 +0.02(+1.67%)
Mar 10, 2026 1.270 1.270 1.200 1.200 715,820 -0.04(-3.23%)
Mar 09, 2026 1.190 1.270 1.170 1.240 2,182,020 -0.01(-0.80%)
Mar 06, 2026 1.250 1.250 1.160 1.250 684,163 +0.00(+0.00%)
Mar 05, 2026 1.300 1.300 1.180 1.250 327,320 -0.06(-4.58%)
Mar 04, 2026 1.320 1.330 1.260 1.310 2,424,367 +0.01(+0.77%)
Mar 03, 2026 1.310 1.310 1.270 1.300 754,131 -0.08(-5.80%)
Mar 02, 2026 1.300 1.420 1.300 1.380 706,628 +0.08(+6.15%)
Feb 27, 2026 1.370 1.370 1.300 1.300 123,815 -0.05(-3.70%)
Feb 26, 2026 1.350 1.360 1.320 1.350 76,222 -0.01(-0.74%)
Feb 25, 2026 1.340 1.360 1.280 1.360 3,172,423 +0.06(+4.62%)
Feb 24, 2026 1.220 1.350 1.190 1.300 600,780 +0.02(+1.56%)
Feb 23, 2026 1.150 1.280 1.150 1.280 601,843 +0.09(+7.56%)
Feb 20, 2026 1.140 1.190 1.130 1.190 497,178 +0.05(+4.39%)
Feb 19, 2026 1.170 1.180 1.120 1.140 804,383 -0.01(-0.87%)
Feb 18, 2026 1.100 1.190 1.100 1.150 3,112,586 +0.09(+8.49%)
Feb 17, 2026 1.110 1.110 0.9900 1.060 266,867 -0.03(-2.75%)
Feb 13, 2026 1.090 0 +0.03(+2.83%)
Feb 12, 2026 1.150 1.150 1.040 1.060 404,091 -0.08(-7.02%)
Feb 11, 2026 1.180 1.190 1.130 1.140 1,231,513 -0.07(-5.79%)
Feb 10, 2026 1.170 1.220 1.170 1.210 2,986,959 +0.07(+6.14%)
Feb 09, 2026 1.090 1.170 1.080 1.140 631,108 +0.09(+8.57%)
Feb 06, 2026 0.9800 1.080 0.9800 1.050 2,708,569 +0.05(+5.00%)
Feb 05, 2026 1.050 1.060 0.9600 1.000 529,810 -0.02(-1.96%)
Feb 04, 2026 1.100 1.120 1.015 1.020 2,380,904 -0.08(-7.27%)
Feb 03, 2026 1.040 1.100 1.040 1.100 1,200,859 +0.11(+11.11%)
Feb 02, 2026 1.050 1.070 0.9900 0.9900 2,291,818 -0.03(-2.94%)
Jan 30, 2026 1.030 1.090 0.9700 1.020 553,184 -0.08(-7.27%)
Jan 29, 2026 1.220 1.220 1.070 1.100 1,553,436 -0.08(-6.78%)
Jan 28, 2026 1.230 1.240 1.180 1.180 233,485 -0.05(-4.07%)
Jan 27, 2026 1.250 1.310 1.130 1.230 1,382,190 +0.02(+1.65%)
Jan 26, 2026 1.330 1.350 1.210 1.210 2,998,822 -0.08(-6.20%)
Jan 23, 2026 1.260 1.320 1.260 1.290 883,997 +0.04(+3.20%)
Jan 22, 2026 1.180 1.280 1.160 1.250 2,082,563 +0.10(+8.70%)
Jan 21, 2026 1.190 1.190 1.120 1.150 523,682 -0.01(-0.86%)
Jan 20, 2026 1.120 1.230 1.120 1.160 1,994,313 +0.01(+1.31%)
Jan 19, 2026 1.120 1.145 1.100 1.145 1,198,695 +0.04(+4.09%)
Jan 16, 2026 1.160 1.160 1.060 1.100 602,532 -0.06(-5.58%)
Jan 15, 2026 1.150 1.190 1.150 1.165 3,258,497 +0.02(+1.30%)
Jan 14, 2026 1.150 1.150 1.130 1.150 1,069,747 +0.00(+0.00%)
Jan 13, 2026 1.150 1.160 1.130 1.150 781,427 +0.00(+0.00%)
Jan 12, 2026 1.180 1.220 1.130 1.150 1,043,896 -0.03(-2.54%)
Jan 09, 2026 1.130 1.200 1.090 1.180 1,891,340 +0.05(+4.42%)
Jan 08, 2026 1.120 1.130 1.050 1.130 3,084,440 +0.01(+0.89%)
Jan 07, 2026 1.050 1.140 1.030 1.120 811,170 +0.04(+3.70%)
Jan 06, 2026 1.000 1.080 1.000 1.080 1,490,798 +0.09(+9.09%)
Jan 05, 2026 0.9500 1.000 0.9200 0.9900 693,888 +0.06(+6.45%)
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.