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 17, 2026 2.400 2.420 2.350 2.390 41,160 +0.02(+0.84%)
Mar 16, 2026 2.320 2.390 2.320 2.370 46,731 +0.05(+2.16%)
Mar 13, 2026 2.440 2.440 2.300 2.320 74,444 -0.15(-6.07%)
Mar 12, 2026 2.500 2.520 2.440 2.470 73,327 -0.13(-5.00%)
Mar 11, 2026 2.540 2.640 2.530 2.600 55,009 +0.02(+0.78%)
Mar 10, 2026 2.550 2.590 2.550 2.580 48,099 +0.13(+5.31%)
Mar 09, 2026 2.340 2.460 2.330 2.450 58,341 +0.03(+1.24%)
Mar 06, 2026 2.400 2.450 2.350 2.420 191,302 -0.02(-0.82%)
Mar 05, 2026 2.500 2.510 2.310 2.440 67,394 -0.08(-3.17%)
Mar 04, 2026 2.570 2.570 2.520 2.520 10,854 -0.01(-0.40%)
Mar 03, 2026 2.590 2.570 2.470 2.530 43,505 -0.12(-4.53%)
Mar 02, 2026 2.690 2.690 2.610 2.650 26,930 -0.03(-1.12%)
Feb 27, 2026 2.610 2.680 2.610 2.680 27,054 +0.01(+0.37%)
Feb 26, 2026 2.670 2.690 2.620 2.670 15,635 -0.01(-0.37%)
Feb 25, 2026 2.680 2.710 2.670 2.680 22,451 +0.01(+0.37%)
Feb 24, 2026 2.620 2.670 2.620 2.670 30,424 +0.01(+0.38%)
Feb 23, 2026 2.600 2.660 2.600 2.660 32,282 +0.05(+1.92%)
Feb 20, 2026 2.510 2.610 2.510 2.610 16,084 +0.03(+1.16%)
Feb 19, 2026 2.580 2.610 2.570 2.580 27,717 -0.01(-0.39%)
Feb 18, 2026 2.610 2.640 2.550 2.590 12,126 +0.04(+1.57%)
Feb 17, 2026 2.460 2.640 2.450 2.550 158,130 -0.12(-4.49%)
Feb 13, 2026 2.670 0 +0.07(+2.69%)
Feb 12, 2026 2.690 2.690 2.570 2.600 52,066 -0.12(-4.41%)
Feb 11, 2026 2.700 2.720 2.630 2.720 33,170 +0.13(+5.02%)
Feb 10, 2026 2.640 2.640 2.570 2.590 21,310 -0.05(-1.89%)
Feb 09, 2026 2.600 2.640 2.570 2.640 27,304 +0.10(+3.94%)
Feb 06, 2026 2.460 2.570 2.460 2.540 90,800 +0.13(+5.39%)
Feb 05, 2026 2.520 2.520 2.410 2.410 135,635 -0.16(-6.23%)
Feb 04, 2026 2.720 2.720 2.530 2.570 95,930 -0.10(-3.75%)
Feb 03, 2026 2.590 2.680 2.590 2.670 65,869 +0.08(+3.09%)
Feb 02, 2026 2.580 2.630 2.570 2.590 62,991 -0.10(-3.72%)
Jan 30, 2026 2.800 2.800 2.650 2.690 45,010 -0.13(-4.61%)
Jan 29, 2026 2.850 2.880 2.710 2.820 97,429 +0.06(+2.17%)
Jan 28, 2026 2.790 2.800 2.750 2.760 44,494 +0.04(+1.47%)
Jan 27, 2026 2.770 2.800 2.700 2.720 48,861 -0.11(-3.89%)
Jan 26, 2026 2.840 2.910 2.800 2.830 81,038 +0.01(+0.35%)
Jan 23, 2026 2.650 2.820 2.650 2.820 199,622 +0.20(+7.63%)
Jan 22, 2026 2.640 2.640 2.580 2.620 29,658 -0.03(-1.13%)
Jan 21, 2026 2.580 2.670 2.570 2.650 42,124 +0.07(+2.71%)
Jan 20, 2026 2.510 2.590 2.500 2.580 134,963 +0.08(+3.20%)
Jan 19, 2026 2.500 2.500 2.450 2.500 49,670 +0.02(+0.81%)
Jan 16, 2026 2.450 2.480 2.430 2.480 64,605 +0.03(+1.22%)
Jan 15, 2026 2.420 2.490 2.380 2.450 66,106 +0.02(+0.82%)
Jan 14, 2026 2.430 2.460 2.390 2.430 35,301 +0.00(+0.00%)
Jan 13, 2026 2.390 2.430 2.370 2.430 129,318 +0.07(+2.97%)
Jan 12, 2026 2.310 2.390 2.310 2.360 71,504 +0.06(+2.61%)
Jan 09, 2026 2.250 2.320 2.250 2.300 28,008 +0.07(+3.14%)
Jan 08, 2026 2.230 2.240 2.200 2.230 19,300 +0.05(+2.29%)
Jan 07, 2026 2.230 2.230 2.180 2.180 16,233 -0.04(-1.80%)
Jan 06, 2026 2.220 2.250 2.190 2.220 34,721 -0.01(-0.45%)
Jan 05, 2026 2.170 2.260 2.120 2.230 56,732 +0.06(+2.76%)
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.