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 10, 2026 1.550 1.550 1.470 1.470 70,300 -0.05(-3.29%)
Mar 09, 2026 1.560 1.560 1.520 1.520 57,501 -0.03(-1.94%)
Mar 06, 2026 1.600 1.600 1.550 1.550 56,315 -0.04(-2.52%)
Mar 05, 2026 1.570 1.590 1.550 1.590 22,500 +0.01(+0.63%)
Mar 04, 2026 1.500 1.580 1.500 1.580 41,000 +0.03(+1.94%)
Mar 03, 2026 1.550 1.550 1.550 1.550 3,203 +0.00(+0.00%)
Mar 02, 2026 1.590 1.590 1.550 1.550 4,218 +0.00(+0.00%)
Feb 27, 2026 1.500 1.550 1.500 1.550 51,644 -0.04(-2.52%)
Feb 26, 2026 1.530 1.590 1.530 1.590 35,500 +0.07(+4.61%)
Feb 25, 2026 1.530 1.530 1.520 1.520 11,800 +0.02(+1.33%)
Feb 24, 2026 1.510 1.510 1.500 1.500 6,700 +0.00(+0.00%)
Feb 23, 2026 1.560 1.560 1.500 1.500 5,500 +0.00(+0.00%)
Feb 20, 2026 1.500 1.500 1.500 1.500 1,500 +0.00(+0.00%)
Feb 19, 2026 1.520 1.520 1.500 1.500 134,400 -0.03(-1.96%)
Feb 18, 2026 1.560 1.560 1.530 1.530 4,100 -0.01(-0.65%)
Feb 17, 2026 1.550 1.550 1.540 1.540 1,213 -0.01(-0.65%)
Feb 13, 2026 1.550 0 +0.00(+0.00%)
Feb 12, 2026 1.560 1.560 1.540 1.550 4,406 +0.00(+0.00%)
Feb 11, 2026 1.550 1.560 1.550 1.550 14,376 -0.08(-4.91%)
Feb 10, 2026 1.650 1.650 1.620 1.630 17,910 -0.04(-2.40%)
Feb 09, 2026 1.700 1.700 1.670 1.670 14,269 -0.03(-1.76%)
Feb 06, 2026 1.680 1.700 1.670 1.700 31,900 +0.03(+1.80%)
Feb 05, 2026 1.650 1.670 1.650 1.670 4,210 +0.02(+1.21%)
Feb 04, 2026 1.650 1.650 1.650 1.650 8,600 +0.02(+1.23%)
Feb 03, 2026 1.700 1.700 1.610 1.630 26,110 -0.07(-4.12%)
Feb 02, 2026 1.650 1.700 1.650 1.700 13,915 +0.10(+6.25%)
Jan 30, 2026 1.640 1.650 1.600 1.600 9,523 -0.04(-2.44%)
Jan 29, 2026 1.610 1.640 1.610 1.640 4,013 +0.03(+1.86%)
Jan 28, 2026 1.600 1.650 1.600 1.610 138,920 +0.00(+0.00%)
Jan 27, 2026 1.610 1.610 1.590 1.610 16,240 +0.02(+1.26%)
Jan 26, 2026 1.590 1.590 1.510 1.590 65,612 +0.01(+0.63%)
Jan 23, 2026 1.600 1.600 1.570 1.580 30,461 -0.02(-1.25%)
Jan 22, 2026 1.610 1.610 1.590 1.600 21,788 -0.01(-0.62%)
Jan 21, 2026 1.530 1.610 1.510 1.610 83,650 +0.11(+7.33%)
Jan 20, 2026 1.590 1.590 1.500 1.500 46,600 -0.02(-1.32%)
Jan 19, 2026 1.470 1.550 1.470 1.520 41,901 +0.02(+1.33%)
Jan 16, 2026 1.470 1.550 1.400 1.500 40,601 +0.00(+0.00%)
Jan 15, 2026 1.400 1.600 1.400 1.500 111,000 +0.18(+13.64%)
Jan 14, 2026 1.320 1.320 1.320 1.320 349 -0.02(-1.49%)
Jan 13, 2026 1.340 1.370 1.330 1.340 18,659 +0.00(+0.00%)
Jan 12, 2026 1.300 1.340 1.300 1.340 2,630 +0.00(+0.00%)
Jan 09, 2026 1.200 1.340 1.200 1.340 20,735 +0.12(+9.84%)
Jan 08, 2026 1.180 1.300 1.170 1.220 21,538 +0.22(+22.00%)
Jan 06, 2026 1.000 0 -0.20(-16.67%)
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.