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 19, 2026 4.500 4.550 4.350 4.350 271,230 -0.32(-6.85%)
Mar 18, 2026 4.610 4.710 4.550 4.670 270,651 +0.03(+0.65%)
Mar 17, 2026 4.600 4.770 4.530 4.640 200,554 +0.00(+0.00%)
Mar 16, 2026 4.820 4.820 4.600 4.640 344,477 -0.08(-1.69%)
Mar 13, 2026 4.850 4.920 4.700 4.720 179,880 -0.10(-2.07%)
Mar 12, 2026 5.060 5.070 4.800 4.820 288,708 -0.27(-5.30%)
Mar 11, 2026 5.190 5.200 5.050 5.090 180,333 -0.11(-2.12%)
Mar 10, 2026 5.200 5.230 5.060 5.200 523,602 +0.20(+4.00%)
Mar 09, 2026 5.000 5.000 4.850 5.000 506,340 -0.05(-0.99%)
Mar 06, 2026 5.150 5.150 5.010 5.050 261,741 -0.14(-2.70%)
Mar 05, 2026 5.250 5.370 5.150 5.190 437,683 -0.02(-0.38%)
Mar 04, 2026 5.350 5.450 5.180 5.210 334,095 -0.11(-2.07%)
Mar 03, 2026 5.520 5.520 5.290 5.320 316,961 -0.26(-4.66%)
Mar 02, 2026 5.560 5.690 5.490 5.580 282,254 -0.14(-2.45%)
Feb 27, 2026 5.920 5.920 5.650 5.720 240,178 -0.26(-4.35%)
Feb 26, 2026 5.840 6.030 5.820 5.980 290,298 +0.14(+2.40%)
Feb 25, 2026 5.810 5.860 5.720 5.840 214,934 +0.10(+1.74%)
Feb 24, 2026 5.710 5.850 5.610 5.740 178,913 -0.01(-0.17%)
Feb 23, 2026 6.040 6.110 5.700 5.750 350,493 -0.30(-4.96%)
Feb 20, 2026 6.010 6.150 5.970 6.050 212,838 +0.03(+0.50%)
Feb 19, 2026 5.980 6.030 5.810 6.020 113,598 +0.11(+1.86%)
Feb 18, 2026 5.850 5.920 5.720 5.910 186,610 +0.08(+1.37%)
Feb 17, 2026 5.770 5.860 5.630 5.830 225,687 +0.13(+2.28%)
Feb 13, 2026 5.700 0 +0.03(+0.53%)
Feb 12, 2026 6.010 6.010 5.570 5.670 294,730 -0.34(-5.66%)
Feb 11, 2026 6.250 6.340 5.920 6.010 281,753 -0.20(-3.22%)
Feb 10, 2026 6.240 6.380 6.110 6.210 182,563 +0.03(+0.49%)
Feb 09, 2026 6.000 6.250 5.910 6.180 217,023 +0.27(+4.57%)
Feb 06, 2026 5.700 5.970 5.700 5.910 176,682 +0.21(+3.68%)
Feb 05, 2026 5.700 5.830 5.640 5.700 238,659 -0.08(-1.38%)
Feb 04, 2026 5.750 5.870 5.500 5.780 471,375 +0.13(+2.30%)
Feb 03, 2026 6.200 6.220 5.640 5.650 447,682 -0.53(-8.58%)
Feb 02, 2026 6.160 6.410 6.010 6.180 338,592 +0.08(+1.31%)
Jan 30, 2026 6.310 6.490 5.990 6.100 615,947 -0.06(-0.97%)
Jan 29, 2026 6.900 6.910 6.080 6.160 607,964 -0.68(-9.94%)
Jan 28, 2026 7.290 7.340 6.820 6.840 302,801 -0.43(-5.91%)
Jan 27, 2026 7.420 7.520 7.210 7.270 215,052 -0.09(-1.22%)
Jan 26, 2026 7.180 7.380 6.930 7.360 299,169 +0.37(+5.29%)
Jan 23, 2026 6.900 7.090 6.850 6.990 197,793 +0.11(+1.60%)
Jan 22, 2026 6.760 6.920 6.670 6.880 136,936 +0.15(+2.23%)
Jan 21, 2026 6.730 6.850 6.630 6.730 233,246 -0.01(-0.15%)
Jan 20, 2026 7.020 7.020 6.700 6.740 228,178 -0.31(-4.40%)
Jan 19, 2026 7.090 7.090 6.990 7.050 73,497 -0.06(-0.84%)
Jan 16, 2026 7.120 7.190 7.000 7.110 162,141 +0.04(+0.57%)
Jan 15, 2026 7.270 7.320 7.030 7.070 208,641 -0.19(-2.62%)
Jan 14, 2026 7.340 7.380 7.210 7.260 170,986 -0.06(-0.82%)
Jan 13, 2026 7.500 7.500 7.270 7.320 173,375 -0.09(-1.21%)
Jan 12, 2026 7.130 7.520 7.100 7.410 275,305 +0.35(+4.96%)
Jan 09, 2026 7.090 7.180 6.970 7.060 153,515 -0.03(-0.42%)
Jan 08, 2026 6.810 7.100 6.810 7.090 250,418 +0.29(+4.26%)
Jan 07, 2026 6.670 6.910 6.600 6.800 153,917 +0.20(+3.03%)
Jan 06, 2026 6.380 6.610 6.260 6.600 152,352 +0.25(+3.94%)
Jan 05, 2026 6.740 6.760 6.330 6.350 280,352 -0.32(-4.80%)
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.