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 1.470 1.560 1.450 1.540 78,558 +0.07(+4.76%)
Mar 20, 2026 1.490 1.590 1.380 1.470 40,092 +0.05(+3.52%)
Mar 19, 2026 1.480 1.520 1.400 1.420 67,480 -0.13(-8.39%)
Mar 18, 2026 1.650 1.650 1.550 1.550 70,710 -0.12(-7.19%)
Mar 17, 2026 1.650 1.690 1.650 1.670 56,701 +0.01(+0.60%)
Mar 16, 2026 1.760 1.800 1.650 1.660 55,203 -0.01(-0.60%)
Mar 13, 2026 1.800 1.800 1.645 1.670 122,192 -0.10(-5.65%)
Mar 12, 2026 1.840 1.850 1.750 1.770 37,865 -0.02(-1.12%)
Mar 11, 2026 1.900 1.900 1.770 1.790 41,226 -0.12(-6.28%)
Mar 10, 2026 1.850 1.920 1.840 1.910 25,550 +0.07(+3.80%)
Mar 09, 2026 1.800 1.850 1.730 1.840 61,735 +0.00(+0.00%)
Mar 06, 2026 1.860 1.910 1.830 1.840 55,837 -0.06(-3.16%)
Mar 05, 2026 2.010 2.010 1.830 1.900 90,302 -0.10(-5.00%)
Mar 04, 2026 1.910 2.070 1.910 2.000 67,218 +0.02(+1.01%)
Mar 03, 2026 1.970 1.980 1.750 1.980 202,300 -0.08(-3.88%)
Mar 02, 2026 2.000 2.100 1.930 2.060 548,420 +0.21(+11.35%)
Feb 27, 2026 1.750 2.010 1.700 1.850 631,363 +0.13(+7.56%)
Feb 26, 2026 1.730 1.750 1.690 1.720 123,068 +0.04(+2.38%)
Feb 25, 2026 1.680 1.710 1.660 1.680 82,115 +0.00(+0.00%)
Feb 24, 2026 1.650 1.690 1.620 1.680 53,137 +0.01(+0.60%)
Feb 23, 2026 1.730 1.740 1.670 1.670 127,432 -0.01(-0.60%)
Feb 20, 2026 1.720 1.720 1.650 1.680 67,595 -0.01(-0.59%)
Feb 19, 2026 1.700 1.740 1.690 1.690 45,625 -0.04(-2.31%)
Feb 18, 2026 1.620 1.730 1.620 1.730 26,295 +0.11(+6.79%)
Feb 17, 2026 1.700 1.740 1.600 1.620 183,183 -0.07(-4.14%)
Feb 13, 2026 1.690 0 +0.03(+1.81%)
Feb 12, 2026 1.730 1.750 1.660 1.660 214,888 -0.03(-1.78%)
Feb 11, 2026 1.700 1.710 1.670 1.690 45,496 +0.00(+0.00%)
Feb 10, 2026 1.740 1.740 1.670 1.690 33,914 -0.05(-2.87%)
Feb 09, 2026 1.680 1.750 1.680 1.740 88,865 +0.09(+5.45%)
Feb 06, 2026 1.610 1.690 1.610 1.650 18,975 +0.02(+1.23%)
Feb 05, 2026 1.690 1.690 1.600 1.630 81,006 -0.12(-6.86%)
Feb 04, 2026 1.750 1.750 1.650 1.750 64,391 +0.00(+0.00%)
Feb 03, 2026 1.760 1.760 1.700 1.750 86,678 +0.00(+0.00%)
Feb 02, 2026 1.750 1.760 1.670 1.750 95,579 +0.00(+0.00%)
Jan 30, 2026 1.800 1.820 1.630 1.750 191,797 -0.09(-4.89%)
Jan 29, 2026 1.900 1.930 1.510 1.840 151,039 -0.04(-2.13%)
Jan 28, 2026 1.620 1.930 1.600 1.880 328,792 +0.24(+14.63%)
Jan 27, 2026 1.710 1.710 1.620 1.640 56,686 -0.06(-3.53%)
Jan 26, 2026 1.710 1.740 1.650 1.700 111,627 +0.01(+0.59%)
Jan 23, 2026 1.690 1.710 1.630 1.690 90,620 -0.01(-0.59%)
Jan 22, 2026 1.740 1.740 1.670 1.700 28,984 +0.01(+0.59%)
Jan 21, 2026 1.700 1.730 1.680 1.690 41,050 -0.02(-1.17%)
Jan 20, 2026 1.700 1.750 1.650 1.710 94,209 +0.00(+0.00%)
Jan 19, 2026 1.680 1.780 1.680 1.710 73,535 +0.02(+1.18%)
Jan 16, 2026 1.730 1.730 1.620 1.690 74,527 -0.01(-0.59%)
Jan 15, 2026 1.840 1.860 1.550 1.700 534,730 -0.12(-6.59%)
Jan 14, 2026 1.750 1.830 1.720 1.820 71,799 +0.05(+2.82%)
Jan 13, 2026 1.840 1.850 1.740 1.770 105,699 -0.02(-1.12%)
Jan 12, 2026 1.900 1.900 1.760 1.790 218,861 -0.09(-4.79%)
Jan 09, 2026 1.960 1.960 1.800 1.880 76,914 +0.03(+1.62%)
Jan 08, 2026 2.010 2.010 1.850 1.850 62,381 -0.17(-8.42%)
Jan 07, 2026 1.970 2.060 1.930 2.020 61,478 +0.02(+1.00%)
Jan 06, 2026 2.000 2.010 1.950 2.000 62,972 +0.05(+2.56%)
Jan 05, 2026 1.900 2.040 1.900 1.950 85,971 -0.05(-2.50%)
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.