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 4.930 4.950 4.930 4.930 3,760 -0.02(-0.40%)
Mar 09, 2026 4.950 4.950 4.940 4.950 25,305 -0.01(-0.20%)
Mar 06, 2026 4.960 4.970 4.950 4.960 25,031 -0.02(-0.40%)
Mar 05, 2026 4.960 4.990 4.960 4.980 27,264 +0.01(+0.20%)
Mar 04, 2026 4.960 4.980 4.960 4.970 11,482 +0.00(+0.00%)
Mar 03, 2026 4.920 4.970 4.920 4.970 45,060 +0.01(+0.20%)
Mar 02, 2026 4.940 4.970 4.940 4.960 42,322 +0.03(+0.61%)
Feb 27, 2026 4.910 4.940 4.910 4.930 12,757 -0.01(-0.20%)
Feb 26, 2026 4.940 4.940 4.940 4.940 8,844 +0.02(+0.41%)
Feb 25, 2026 4.930 4.930 4.920 4.920 4,921 -0.02(-0.40%)
Feb 24, 2026 4.930 4.950 4.930 4.940 17,304 +0.00(+0.00%)
Feb 23, 2026 4.920 4.940 4.920 4.940 20,984 +0.00(+0.00%)
Feb 20, 2026 4.950 4.960 4.930 4.940 13,726 -0.01(-0.20%)
Feb 19, 2026 4.930 4.950 4.930 4.950 29,703 +0.04(+0.81%)
Feb 18, 2026 4.900 4.920 4.890 4.910 52,800 +0.04(+0.82%)
Feb 17, 2026 4.880 4.910 4.870 4.870 79,429 +0.02(+0.41%)
Feb 13, 2026 4.850 0 -0.01(-0.21%)
Feb 12, 2026 4.850 4.860 4.850 4.860 44,636 +0.02(+0.41%)
Feb 11, 2026 4.860 4.860 4.830 4.840 2,322 +0.03(+0.62%)
Feb 10, 2026 4.810 4.830 4.810 4.810 6,301 -0.03(-0.62%)
Feb 09, 2026 4.840 4.850 4.830 4.840 6,200 -0.01(-0.21%)
Feb 06, 2026 4.880 4.880 4.850 4.850 12,733 -0.02(-0.41%)
Feb 05, 2026 4.880 4.890 4.860 4.870 213,266 +0.01(+0.21%)
Feb 04, 2026 4.880 4.890 4.860 4.860 3,257 -0.01(-0.21%)
Feb 03, 2026 4.880 4.880 4.860 4.870 17,769 -0.01(-0.20%)
Feb 02, 2026 4.870 4.890 4.850 4.880 40,000 +0.01(+0.21%)
Jan 30, 2026 4.820 4.870 4.840 4.870 209,915 +0.06(+1.25%)
Jan 29, 2026 4.810 4.850 4.810 4.810 25,042 -0.03(-0.62%)
Jan 28, 2026 4.840 4.860 4.840 4.840 39,650 +0.00(+0.00%)
Jan 27, 2026 4.900 4.900 4.840 4.840 23,127 -0.09(-1.83%)
Jan 26, 2026 4.890 4.930 4.890 4.930 8,651 +0.02(+0.41%)
Jan 23, 2026 4.910 4.910 4.900 4.910 3,618 -0.02(-0.41%)
Jan 22, 2026 4.940 4.950 4.930 4.930 15,024 -0.01(-0.20%)
Jan 21, 2026 4.920 4.950 4.920 4.940 34,805 -0.02(-0.40%)
Jan 20, 2026 4.950 4.960 4.940 4.960 13,701 +0.03(+0.61%)
Jan 19, 2026 4.900 4.970 4.900 4.930 1,520 -0.05(-1.00%)
Jan 16, 2026 4.990 5.000 4.980 4.980 45,353 -0.01(-0.20%)
Jan 15, 2026 4.990 5.000 4.980 4.990 27,866 -0.01(-0.20%)
Jan 14, 2026 4.980 5.000 4.970 5.000 55,008 +0.02(+0.40%)
Jan 13, 2026 4.920 4.990 4.920 4.980 44,734 +0.06(+1.22%)
Jan 12, 2026 4.920 4.940 4.920 4.920 23,013 +0.00(+0.00%)
Jan 09, 2026 4.940 4.960 4.920 4.920 19,100 -0.02(-0.40%)
Jan 08, 2026 4.910 4.950 4.910 4.940 10,850 +0.01(+0.20%)
Jan 07, 2026 4.910 4.950 4.910 4.930 49,468 +0.02(+0.41%)
Jan 06, 2026 4.850 4.920 4.850 4.910 60,517 +0.03(+0.61%)
Jan 05, 2026 4.840 4.890 4.840 4.880 83,421 +0.04(+0.83%)
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.