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 13, 2026 5.200 5.300 4.870 5.000 114,157 -0.26(-4.94%)
Mar 12, 2026 5.340 5.380 5.200 5.260 37,210 -0.09(-1.68%)
Mar 11, 2026 5.500 5.500 5.290 5.350 42,945 -0.15(-2.73%)
Mar 10, 2026 5.550 5.700 5.450 5.500 34,365 -0.11(-1.96%)
Mar 09, 2026 5.460 5.630 5.350 5.610 35,823 +0.15(+2.75%)
Mar 06, 2026 5.500 5.560 5.420 5.460 32,955 -0.07(-1.27%)
Mar 05, 2026 5.850 5.850 5.450 5.530 67,514 -0.36(-6.11%)
Mar 04, 2026 5.450 5.930 5.450 5.890 40,846 +0.48(+8.87%)
Mar 03, 2026 5.650 5.650 5.350 5.410 34,690 -0.29(-5.09%)
Mar 02, 2026 5.500 5.850 5.350 5.700 66,253 +0.35(+6.54%)
Feb 27, 2026 5.600 5.700 5.350 5.350 49,033 -0.35(-6.14%)
Feb 26, 2026 5.600 5.720 5.550 5.700 28,013 +0.05(+0.88%)
Feb 25, 2026 5.600 5.700 5.550 5.650 33,540 +0.00(+0.00%)
Feb 24, 2026 5.750 5.870 5.650 5.650 31,119 -0.09(-1.57%)
Feb 23, 2026 6.050 6.050 5.600 5.740 45,020 -0.28(-4.65%)
Feb 20, 2026 5.800 6.030 5.800 6.020 69,341 +0.17(+2.91%)
Feb 19, 2026 5.650 5.850 5.550 5.850 72,206 +0.15(+2.63%)
Feb 18, 2026 5.550 5.760 5.540 5.700 32,591 +0.15(+2.70%)
Feb 17, 2026 5.800 5.800 5.510 5.550 63,858 -0.19(-3.31%)
Feb 13, 2026 5.740 0 +0.14(+2.50%)
Feb 12, 2026 5.630 5.650 5.450 5.600 33,092 +0.05(+0.90%)
Feb 11, 2026 5.500 5.560 5.300 5.550 59,825 +0.15(+2.78%)
Feb 10, 2026 5.360 5.680 5.300 5.400 84,159 +0.05(+0.93%)
Feb 09, 2026 5.450 5.550 5.300 5.350 80,760 +0.00(+0.00%)
Feb 06, 2026 5.280 5.490 5.250 5.350 101,021 +0.09(+1.71%)
Feb 05, 2026 5.740 5.740 5.210 5.260 139,675 -0.49(-8.52%)
Feb 04, 2026 5.660 5.790 5.550 5.750 60,122 -0.04(-0.69%)
Feb 03, 2026 5.650 5.860 5.450 5.790 70,826 +0.11(+1.94%)
Feb 02, 2026 5.320 5.700 5.110 5.680 165,385 +0.24(+4.41%)
Jan 30, 2026 5.600 5.750 5.320 5.440 159,667 -0.16(-2.86%)
Jan 29, 2026 5.800 5.900 5.510 5.600 121,869 -0.29(-4.92%)
Jan 28, 2026 6.200 6.200 5.650 5.890 223,913 -0.36(-5.76%)
Jan 27, 2026 6.540 6.540 6.080 6.250 93,680 -0.27(-4.14%)
Jan 26, 2026 6.840 6.860 6.520 6.520 119,822 -0.34(-4.96%)
Jan 23, 2026 7.100 7.150 6.710 6.860 127,904 -0.28(-3.92%)
Jan 22, 2026 7.150 7.350 7.060 7.140 87,229 -0.01(-0.14%)
Jan 21, 2026 7.110 7.280 6.950 7.150 96,059 -0.06(-0.83%)
Jan 20, 2026 7.350 7.550 7.210 7.210 117,022 -0.10(-1.37%)
Jan 19, 2026 7.850 7.850 7.240 7.310 70,907 -0.36(-4.69%)
Jan 16, 2026 7.500 7.850 7.500 7.670 69,290 +0.13(+1.72%)
Jan 15, 2026 7.700 7.700 7.400 7.540 48,009 -0.10(-1.31%)
Jan 14, 2026 7.550 7.650 7.250 7.640 47,864 +0.15(+2.00%)
Jan 13, 2026 7.800 7.800 7.160 7.490 143,070 -0.30(-3.85%)
Jan 12, 2026 8.100 8.100 7.730 7.790 111,098 -0.15(-1.89%)
Jan 09, 2026 8.200 8.240 7.790 7.940 50,105 -0.14(-1.73%)
Jan 08, 2026 8.490 8.490 7.700 8.080 291,552 +0.26(+3.32%)
Jan 07, 2026 7.460 8.120 7.310 7.820 130,426 +0.16(+2.09%)
Jan 06, 2026 7.900 8.000 6.975 7.660 279,818 -0.34(-4.25%)
Jan 05, 2026 8.140 8.280 7.660 8.000 149,955 +0.07(+0.88%)
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.