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 0.8700 0.8700 0.7700 0.8000 461,358 -0.12(-13.04%)
Mar 12, 2026 0.9100 0.9200 0.8800 0.9200 67,987 -0.01(-1.08%)
Mar 11, 2026 0.9200 0.9400 0.9200 0.9300 14,020 -0.01(-1.06%)
Mar 10, 2026 0.9200 0.9400 0.9000 0.9400 65,186 +0.01(+1.08%)
Mar 09, 2026 0.9400 0.9400 0.9300 0.9300 25,408 +0.00(+0.00%)
Mar 06, 2026 0.9200 0.9400 0.9200 0.9300 21,749 -0.01(-1.06%)
Mar 05, 2026 0.9400 0.9700 0.9300 0.9400 31,891 +0.00(+0.00%)
Mar 04, 2026 0.9200 0.9500 0.9200 0.9400 36,872 +0.02(+2.17%)
Mar 03, 2026 0.9200 0.9300 0.9200 0.9200 40,449 +0.00(+0.00%)
Mar 02, 2026 0.9300 0.9400 0.9200 0.9200 39,350 -0.02(-2.13%)
Feb 27, 2026 0.9500 0.9500 0.9300 0.9400 26,130 +0.00(+0.00%)
Feb 26, 2026 0.9500 0.9500 0.9400 0.9400 33,447 -0.01(-1.05%)
Feb 25, 2026 0.9400 0.9600 0.9400 0.9500 27,976 +0.01(+1.06%)
Feb 24, 2026 0.9400 0.9400 0.9400 0.9400 720 +0.00(+0.00%)
Feb 23, 2026 0.9300 0.9500 0.9200 0.9400 71,840 +0.01(+1.08%)
Feb 20, 2026 0.9400 0.9700 0.9300 0.9300 59,269 -0.02(-2.11%)
Feb 19, 2026 0.9400 0.9600 0.9300 0.9500 19,426 +0.00(+0.00%)
Feb 18, 2026 0.9600 0.9600 0.9400 0.9500 43,550 +0.00(+0.00%)
Feb 17, 2026 0.9700 0.9700 0.9500 0.9500 43,762 -0.02(-2.06%)
Feb 13, 2026 0.9700 0 -0.02(-2.02%)
Feb 12, 2026 0.9800 0.9900 0.9700 0.9900 14,316 +0.00(+0.00%)
Feb 11, 2026 1.000 1.010 0.9900 0.9900 47,947 -0.02(-1.98%)
Feb 10, 2026 1.030 1.030 1.010 1.010 78,159 -0.02(-1.94%)
Feb 09, 2026 1.040 1.040 1.020 1.030 8,050 -0.01(-0.96%)
Feb 06, 2026 1.020 1.040 1.020 1.040 20,290 +0.03(+2.97%)
Feb 05, 2026 1.000 1.040 1.000 1.010 8,585 +0.00(+0.00%)
Feb 04, 2026 1.010 1.050 1.000 1.010 32,139 +0.00(+0.00%)
Feb 03, 2026 1.010 1.020 0.9900 1.010 17,132 +0.00(+0.00%)
Feb 02, 2026 1.000 1.050 1.000 1.010 18,101 +0.01(+1.00%)
Jan 30, 2026 0.9900 1.000 0.9900 1.000 5,710 -0.01(-0.99%)
Jan 29, 2026 1.010 1.040 0.9900 1.010 26,354 +0.00(+0.00%)
Jan 28, 2026 1.010 1.010 0.9900 1.010 9,830 +0.02(+2.02%)
Jan 27, 2026 0.9900 1.000 0.9900 0.9900 14,708 -0.01(-1.00%)
Jan 26, 2026 1.000 1.020 0.9700 1.000 23,317 -0.02(-1.96%)
Jan 23, 2026 1.010 1.020 1.000 1.020 18,908 +0.02(+2.00%)
Jan 22, 2026 1.010 1.040 1.000 1.000 11,395 -0.01(-0.99%)
Jan 21, 2026 1.050 1.050 1.010 1.010 7,988 -0.02(-1.94%)
Jan 20, 2026 1.010 1.030 1.010 1.030 17,254 +0.02(+1.98%)
Jan 19, 2026 1.010 1.020 1.010 1.010 4,868 -0.01(-0.98%)
Jan 16, 2026 1.050 1.050 1.010 1.020 17,971 -0.03(-2.86%)
Jan 15, 2026 1.020 1.050 1.010 1.050 36,760 +0.03(+2.94%)
Jan 14, 2026 1.010 1.040 1.010 1.020 37,885 -0.01(-0.97%)
Jan 13, 2026 1.020 1.050 1.010 1.030 83,367 +0.01(+0.98%)
Jan 12, 2026 1.030 1.070 1.010 1.020 552,595 -0.07(-6.42%)
Jan 09, 2026 1.090 1.100 1.060 1.090 76,055 -0.02(-1.80%)
Jan 08, 2026 1.070 1.120 1.050 1.110 68,599 +0.04(+3.74%)
Jan 07, 2026 1.050 1.070 1.040 1.070 15,454 +0.01(+0.94%)
Jan 06, 2026 1.060 1.070 1.030 1.060 36,348 +0.00(+0.00%)
Jan 05, 2026 1.050 1.060 1.010 1.060 36,718 -0.01(-0.93%)
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.