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 0.9900 0.9900 0.9500 0.9500 29,530 -0.03(-3.06%)
Mar 17, 2026 0.9400 0.9800 0.9400 0.9800 26,339 +0.03(+3.16%)
Mar 16, 2026 0.9200 0.9600 0.9200 0.9500 101,232 +0.01(+0.53%)
Mar 13, 2026 0.9600 0.9700 0.9350 0.9450 72,870 -0.02(-1.56%)
Mar 12, 2026 1.050 1.070 0.9500 0.9600 424,101 -0.07(-6.80%)
Mar 11, 2026 1.060 1.070 0.9900 1.030 136,781 -0.03(-2.83%)
Mar 10, 2026 1.060 1.070 1.050 1.060 120,556 +0.00(+0.00%)
Mar 09, 2026 1.010 1.080 0.9900 1.060 126,882 +0.04(+3.92%)
Mar 06, 2026 1.070 1.070 1.020 1.020 110,053 -0.04(-3.77%)
Mar 05, 2026 1.060 1.070 1.030 1.060 38,995 +0.03(+2.91%)
Mar 04, 2026 1.060 1.070 1.020 1.030 84,733 +0.01(+0.98%)
Mar 03, 2026 1.100 1.100 1.000 1.020 171,217 -0.03(-2.86%)
Mar 02, 2026 1.020 1.090 1.010 1.050 89,297 +0.03(+2.94%)
Feb 27, 2026 1.030 1.080 1.020 1.020 96,539 -0.02(-1.92%)
Feb 26, 2026 1.040 1.060 1.010 1.040 95,416 +0.00(+0.00%)
Feb 25, 2026 0.9900 1.040 0.9900 1.040 83,458 +0.04(+4.00%)
Feb 24, 2026 1.000 1.010 0.9600 1.000 80,142 +0.00(+0.00%)
Feb 23, 2026 0.9900 1.000 0.9600 1.000 119,750 +0.04(+4.17%)
Feb 20, 2026 0.9600 1.050 0.9550 0.9600 305,175 -0.03(-3.03%)
Feb 19, 2026 0.9100 0.9900 0.8900 0.9900 232,013 +0.08(+8.79%)
Feb 18, 2026 0.9300 0.9300 0.8950 0.9100 172,545 -0.04(-4.21%)
Feb 17, 2026 0.9400 0.9500 0.9100 0.9500 207,411 +0.01(+1.06%)
Feb 13, 2026 0.9400 0 -0.05(-5.05%)
Feb 12, 2026 0.9700 0.9900 0.9200 0.9900 420,466 -0.01(-1.00%)
Feb 11, 2026 1.060 1.090 0.9700 1.000 295,008 -0.03(-2.91%)
Feb 10, 2026 1.070 1.080 1.020 1.030 251,216 -0.04(-3.74%)
Feb 09, 2026 1.130 1.130 1.070 1.070 67,881 +0.00(+0.00%)
Feb 06, 2026 1.100 1.110 1.070 1.070 132,935 +0.00(+0.00%)
Feb 05, 2026 1.150 1.150 1.070 1.070 261,130 -0.09(-7.76%)
Feb 04, 2026 1.110 1.160 1.110 1.160 105,449 +0.01(+0.87%)
Feb 03, 2026 1.200 1.230 1.140 1.150 247,458 -0.09(-7.26%)
Feb 02, 2026 1.150 1.250 1.110 1.240 222,596 +0.06(+5.08%)
Jan 30, 2026 1.180 1.180 1.160 1.180 72,907 +0.01(+0.85%)
Jan 29, 2026 1.190 1.190 1.160 1.170 145,188 +0.01(+0.86%)
Jan 28, 2026 1.180 1.190 1.160 1.160 48,130 -0.01(-0.85%)
Jan 27, 2026 1.150 1.190 1.145 1.170 78,845 +0.03(+2.63%)
Jan 26, 2026 1.200 1.200 1.120 1.140 161,047 -0.04(-3.39%)
Jan 23, 2026 1.180 1.195 1.155 1.180 148,119 +0.00(+0.00%)
Jan 22, 2026 1.200 1.200 1.155 1.180 98,183 -0.01(-0.84%)
Jan 21, 2026 1.110 1.190 1.080 1.190 268,440 +0.07(+6.25%)
Jan 20, 2026 1.160 1.170 1.090 1.120 538,344 -0.05(-4.27%)
Jan 19, 2026 1.170 1.180 1.150 1.170 67,343 -0.01(-0.85%)
Jan 16, 2026 1.210 1.210 1.160 1.180 147,896 -0.02(-1.67%)
Jan 15, 2026 1.230 1.230 1.180 1.200 137,176 -0.02(-1.64%)
Jan 14, 2026 1.230 1.260 1.220 1.220 159,399 -0.02(-1.61%)
Jan 13, 2026 1.340 1.340 1.230 1.240 232,150 -0.05(-3.88%)
Jan 12, 2026 1.300 1.340 1.250 1.290 191,083 +0.00(+0.00%)
Jan 09, 2026 1.260 1.300 1.260 1.290 150,623 +0.05(+4.03%)
Jan 08, 2026 1.270 1.270 1.220 1.240 121,855 -0.02(-1.59%)
Jan 07, 2026 1.270 1.280 1.245 1.260 193,371 -0.03(-2.33%)
Jan 06, 2026 1.330 1.330 1.250 1.290 145,866 -0.01(-0.77%)
Jan 05, 2026 1.330 1.380 1.250 1.300 291,741 +0.00(+0.00%)
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.