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 13, 2026 2.260 2.280 2.080 2.130 398,948 -0.15(-6.58%)
Mar 12, 2026 2.420 2.440 2.250 2.280 199,293 -0.14(-5.79%)
Mar 11, 2026 2.490 2.490 2.360 2.420 103,755 -0.10(-3.97%)
Mar 10, 2026 2.420 2.570 2.420 2.520 304,241 +0.13(+5.44%)
Mar 09, 2026 2.360 2.420 2.200 2.390 357,533 -0.06(-2.45%)
Mar 06, 2026 2.360 2.480 2.340 2.450 300,534 +0.02(+0.82%)
Mar 05, 2026 2.560 2.560 2.380 2.430 254,146 -0.16(-6.18%)
Mar 04, 2026 2.670 2.670 2.530 2.590 522,254 +0.00(+0.00%)
Mar 03, 2026 2.760 2.760 2.550 2.590 643,079 -0.28(-9.76%)
Mar 02, 2026 2.750 2.940 2.750 2.870 808,873 +0.18(+6.69%)
Feb 27, 2026 2.640 2.730 2.590 2.690 768,056 +0.06(+2.28%)
Feb 26, 2026 2.610 2.660 2.560 2.630 470,297 +0.02(+0.77%)
Feb 25, 2026 2.740 2.740 2.580 2.610 2,090,136 -0.28(-9.69%)
Feb 24, 2026 3.050 3.060 2.860 2.890 362,050 -0.21(-6.77%)
Feb 23, 2026 3.150 3.190 2.990 3.100 265,387 -0.01(-0.32%)
Feb 20, 2026 2.880 3.110 2.860 3.110 265,674 +0.24(+8.36%)
Feb 19, 2026 2.930 2.950 2.790 2.870 220,495 +0.07(+2.50%)
Feb 18, 2026 2.750 2.850 2.710 2.800 218,980 +0.08(+2.94%)
Feb 17, 2026 2.800 2.870 2.690 2.720 202,200 -0.14(-4.90%)
Feb 13, 2026 2.860 0 -0.13(-4.35%)
Feb 12, 2026 3.270 3.300 2.970 2.990 237,299 -0.30(-9.12%)
Feb 11, 2026 3.300 3.320 3.120 3.290 308,807 +0.07(+2.17%)
Feb 10, 2026 3.090 3.420 3.090 3.220 590,697 +0.06(+1.90%)
Feb 09, 2026 2.730 3.160 2.730 3.160 274,429 +0.48(+17.91%)
Feb 06, 2026 2.670 2.760 2.630 2.680 326,191 +0.08(+3.08%)
Feb 05, 2026 2.710 2.800 2.560 2.600 509,954 -0.31(-10.65%)
Feb 04, 2026 3.070 3.150 2.840 2.910 358,482 -0.14(-4.59%)
Feb 03, 2026 2.920 3.090 2.920 3.050 405,263 +0.31(+11.31%)
Feb 02, 2026 2.720 2.890 2.580 2.740 393,895 -0.08(-2.84%)
Jan 30, 2026 2.940 2.980 2.740 2.820 526,773 -0.26(-8.44%)
Jan 29, 2026 3.220 3.230 3.000 3.080 565,637 -0.02(-0.65%)
Jan 28, 2026 3.210 3.260 3.050 3.100 417,957 -0.10(-3.13%)
Jan 27, 2026 3.120 3.250 3.000 3.200 325,580 +0.04(+1.27%)
Jan 26, 2026 3.290 3.420 3.100 3.160 390,022 +0.00(+0.00%)
Jan 23, 2026 3.340 3.360 3.120 3.160 396,037 -0.13(-3.95%)
Jan 22, 2026 3.030 3.300 3.020 3.290 487,078 +0.30(+10.03%)
Jan 21, 2026 3.080 3.100 2.900 2.990 621,454 -0.08(-2.61%)
Jan 20, 2026 3.090 3.190 3.040 3.070 270,962 -0.02(-0.65%)
Jan 19, 2026 3.070 3.140 3.000 3.090 241,174 +0.02(+0.65%)
Jan 16, 2026 3.120 3.130 2.960 3.070 219,035 -0.06(-1.92%)
Jan 15, 2026 2.990 3.200 2.980 3.130 162,925 +0.16(+5.39%)
Jan 14, 2026 3.060 3.130 2.890 2.970 421,925 -0.10(-3.26%)
Jan 13, 2026 3.160 3.190 2.930 3.070 371,073 -0.08(-2.54%)
Jan 12, 2026 3.220 3.270 3.110 3.150 346,638 +0.01(+0.32%)
Jan 09, 2026 3.000 3.230 2.980 3.140 343,215 +0.24(+8.28%)
Jan 08, 2026 2.820 2.940 2.770 2.900 233,398 -0.05(-1.69%)
Jan 07, 2026 3.000 3.040 2.900 2.950 313,008 -0.24(-7.52%)
Jan 06, 2026 3.020 3.250 2.910 3.190 465,072 +0.34(+11.93%)
Jan 05, 2026 3.260 3.320 2.820 2.850 606,679 -0.29(-9.24%)
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.