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 18, 2026 2.290 2.340 2.100 2.160 112,410 -0.13(-5.68%)
Mar 17, 2026 2.320 2.370 2.290 2.290 108,193 -0.05(-2.14%)
Mar 16, 2026 2.400 2.400 2.300 2.340 102,330 -0.09(-3.70%)
Mar 13, 2026 2.500 2.510 2.400 2.430 459,155 -0.07(-2.80%)
Mar 12, 2026 2.590 2.590 2.500 2.500 109,237 -0.12(-4.58%)
Mar 11, 2026 2.560 2.625 2.530 2.620 36,098 +0.04(+1.55%)
Mar 10, 2026 2.650 2.700 2.570 2.580 72,273 -0.04(-1.53%)
Mar 09, 2026 2.570 2.640 2.510 2.620 126,953 +0.03(+1.16%)
Mar 06, 2026 2.600 2.610 2.510 2.590 102,300 -0.04(-1.52%)
Mar 05, 2026 2.790 2.790 2.570 2.630 104,083 -0.17(-6.07%)
Mar 04, 2026 2.880 2.910 2.760 2.800 65,819 -0.09(-3.11%)
Mar 03, 2026 3.030 3.030 2.810 2.890 209,157 -0.26(-8.25%)
Mar 02, 2026 3.200 3.200 2.960 3.150 175,098 +0.07(+2.27%)
Feb 27, 2026 3.140 3.150 3.000 3.080 115,484 -0.06(-1.91%)
Feb 26, 2026 3.130 3.200 2.970 3.140 122,322 +0.01(+0.32%)
Feb 25, 2026 3.090 3.230 3.030 3.130 245,864 +0.22(+7.56%)
Feb 24, 2026 2.920 3.010 2.900 2.910 51,002 -0.10(-3.32%)
Feb 23, 2026 2.850 3.080 2.840 3.010 343,440 +0.16(+5.61%)
Feb 20, 2026 2.620 2.900 2.620 2.850 376,757 +0.24(+9.20%)
Feb 19, 2026 2.510 2.630 2.480 2.610 116,713 +0.10(+3.98%)
Feb 18, 2026 2.530 2.690 2.500 2.510 247,415 -0.04(-1.57%)
Feb 17, 2026 2.370 2.580 2.290 2.550 566,780 +0.22(+9.44%)
Feb 13, 2026 2.330 0 +0.16(+7.37%)
Feb 12, 2026 2.370 2.370 2.160 2.170 192,160 -0.16(-6.87%)
Feb 11, 2026 2.180 2.340 2.170 2.330 356,729 +0.16(+7.37%)
Feb 10, 2026 2.000 2.250 2.000 2.170 372,574 +0.19(+9.60%)
Feb 09, 2026 1.950 2.030 1.930 1.980 117,298 +0.07(+3.66%)
Feb 06, 2026 1.840 1.960 1.840 1.910 90,189 +0.08(+4.37%)
Feb 05, 2026 1.900 1.900 1.790 1.830 189,340 -0.12(-6.15%)
Feb 04, 2026 2.150 2.170 1.950 1.950 106,341 -0.12(-5.80%)
Feb 03, 2026 1.900 2.140 1.900 2.070 211,991 +0.19(+10.11%)
Feb 02, 2026 1.800 1.920 1.760 1.880 135,825 -0.06(-3.09%)
Jan 30, 2026 2.040 2.050 1.870 1.940 228,862 -0.23(-10.60%)
Jan 29, 2026 2.200 2.200 2.000 2.170 206,794 -0.03(-1.36%)
Jan 28, 2026 2.050 2.200 2.050 2.200 275,710 +0.11(+5.26%)
Jan 27, 2026 1.980 2.110 1.900 2.090 215,426 +0.13(+6.63%)
Jan 26, 2026 2.110 2.190 1.920 1.960 298,062 -0.11(-5.31%)
Jan 23, 2026 1.880 2.070 1.880 2.070 150,480 +0.21(+11.29%)
Jan 22, 2026 1.820 2.090 1.810 1.860 381,786 +0.05(+2.76%)
Jan 21, 2026 1.880 1.880 1.700 1.810 242,816 -0.01(-0.55%)
Jan 20, 2026 1.790 1.880 1.790 1.820 172,927 +0.04(+2.25%)
Jan 19, 2026 1.670 1.780 1.670 1.780 283,722 +0.09(+5.33%)
Jan 16, 2026 1.740 1.740 1.665 1.690 107,859 -0.03(-1.74%)
Jan 15, 2026 1.730 1.760 1.700 1.720 99,779 -0.01(-0.58%)
Jan 14, 2026 1.660 1.780 1.660 1.730 218,310 +0.08(+4.85%)
Jan 13, 2026 1.700 1.720 1.650 1.650 249,125 -0.11(-6.25%)
Jan 12, 2026 1.680 1.800 1.660 1.760 244,130 +0.08(+4.76%)
Jan 09, 2026 1.690 1.720 1.680 1.680 212,660 +0.01(+0.60%)
Jan 08, 2026 1.690 1.700 1.640 1.670 43,093 -0.01(-0.60%)
Jan 07, 2026 1.700 1.700 1.650 1.680 44,596 -0.07(-4.00%)
Jan 06, 2026 1.660 1.750 1.660 1.750 73,753 +0.10(+6.06%)
Jan 05, 2026 1.560 1.660 1.560 1.650 289,856 +0.06(+3.77%)
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.