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 0.7200 0.7300 0.6800 0.6800 863,080 -0.05(-6.85%)
Mar 13, 2026 0.7200 0.7300 0.6900 0.7300 971,690 +0.02(+2.10%)
Mar 12, 2026 0.7400 0.7500 0.6900 0.7150 581,847 -0.02(-2.05%)
Mar 11, 2026 0.7500 0.7500 0.7200 0.7300 322,294 -0.02(-2.67%)
Mar 10, 2026 0.7600 0.7800 0.7500 0.7500 79,469 +0.00(+0.00%)
Mar 09, 2026 0.7600 0.7600 0.7300 0.7500 201,723 -0.01(-1.32%)
Mar 06, 2026 0.8400 0.8400 0.7600 0.7600 566,527 -0.03(-3.80%)
Mar 05, 2026 0.8500 0.8500 0.7800 0.7900 1,054,403 -0.04(-4.82%)
Mar 04, 2026 0.8400 0.8700 0.8000 0.8300 951,847 -0.01(-1.19%)
Mar 03, 2026 0.8600 0.8600 0.8150 0.8400 623,935 -0.05(-5.62%)
Mar 02, 2026 0.8400 0.9000 0.8400 0.8900 1,141,703 +0.07(+8.54%)
Feb 27, 2026 0.8000 0.8300 0.8000 0.8200 235,320 +0.00(+0.00%)
Feb 26, 2026 0.7900 0.8300 0.7800 0.8200 242,260 +0.03(+3.80%)
Feb 25, 2026 0.8200 0.8300 0.7900 0.7900 145,253 -0.01(-1.25%)
Feb 24, 2026 0.7600 0.8100 0.7600 0.8000 373,300 +0.03(+3.90%)
Feb 23, 2026 0.7900 0.7900 0.7600 0.7700 163,688 +0.00(+0.00%)
Feb 20, 2026 0.7700 0.7800 0.7400 0.7700 238,702 +0.02(+2.67%)
Feb 19, 2026 0.7100 0.7500 0.7000 0.7500 390,051 +0.05(+7.14%)
Feb 18, 2026 0.7700 0.7700 0.7000 0.7000 363,669 -0.03(-4.11%)
Feb 17, 2026 0.7200 0.7300 0.6900 0.7300 241,119 +0.00(+0.00%)
Feb 13, 2026 0.7300 0 -0.01(-1.35%)
Feb 12, 2026 0.7900 0.7900 0.7400 0.7400 348,329 -0.04(-5.13%)
Feb 11, 2026 0.8100 0.8100 0.7700 0.7800 179,888 -0.01(-1.27%)
Feb 10, 2026 0.7700 0.8000 0.7600 0.7900 196,172 -0.01(-1.25%)
Feb 09, 2026 0.8000 0.8000 0.7700 0.8000 271,815 +0.05(+6.67%)
Feb 06, 2026 0.7000 0.7600 0.7000 0.7500 390,691 +0.07(+10.29%)
Feb 05, 2026 0.7200 0.7250 0.6800 0.6800 590,403 -0.06(-8.11%)
Feb 04, 2026 0.8000 0.8000 0.7100 0.7400 926,926 -0.04(-5.13%)
Feb 03, 2026 0.8200 0.8200 0.7500 0.7800 431,843 +0.02(+2.63%)
Feb 02, 2026 0.7600 0.7900 0.7300 0.7600 491,878 -0.02(-2.56%)
Jan 30, 2026 0.8300 0.8300 0.7200 0.7800 990,482 -0.08(-9.30%)
Jan 29, 2026 0.8600 0.8900 0.8000 0.8600 2,064,052 -0.01(-1.15%)
Jan 28, 2026 0.8800 0.8900 0.8100 0.8700 1,799,298 +0.03(+3.57%)
Jan 27, 2026 0.8500 0.8500 0.7800 0.8400 635,494 +0.01(+1.20%)
Jan 26, 2026 0.8600 0.8650 0.8300 0.8300 584,200 +0.00(+0.00%)
Jan 23, 2026 0.8200 0.8700 0.8200 0.8300 685,337 +0.01(+1.22%)
Jan 22, 2026 0.7700 0.8200 0.7600 0.8200 1,851,215 +0.05(+6.49%)
Jan 21, 2026 0.7900 0.7900 0.7500 0.7700 1,285,772 +0.02(+2.67%)
Jan 20, 2026 0.7900 0.8000 0.7500 0.7500 400,891 -0.02(-2.60%)
Jan 19, 2026 0.8200 0.8200 0.7600 0.7700 437,431 +0.00(+0.00%)
Jan 16, 2026 0.7900 0.7900 0.7400 0.7700 489,362 +0.00(+0.00%)
Jan 15, 2026 0.8000 0.8000 0.7700 0.7700 270,430 -0.07(-8.33%)
Jan 14, 2026 0.8300 0.8500 0.8200 0.8400 385,958 +0.01(+1.20%)
Jan 13, 2026 0.8100 0.8300 0.7900 0.8300 275,407 +0.02(+2.47%)
Jan 12, 2026 0.8800 0.8800 0.8100 0.8100 707,706 -0.03(-3.57%)
Jan 09, 2026 0.7900 0.8500 0.7900 0.8400 798,802 +0.05(+6.33%)
Jan 08, 2026 0.7500 0.8000 0.7500 0.7900 838,978 +0.05(+6.76%)
Jan 07, 2026 0.7200 0.7700 0.7000 0.7400 1,103,006 +0.04(+5.71%)
Jan 06, 2026 0.6900 0.7000 0.6700 0.7000 54,860 +0.01(+1.45%)
Jan 05, 2026 0.6300 0.7300 0.6300 0.6900 453,893 +0.06(+9.52%)
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.