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 (%)
Apr 15, 2026 6967 7026 6967 7023 0 +55.57(+0.80%)
Apr 14, 2026 6886 6969 6905 6967 0 +81.14(+1.18%)
Apr 13, 2026 6817 6887 6790 6886 0 +69.35(+1.02%)
Apr 10, 2026 6825 6846 6808 6817 0 -7.77(-0.11%)
Apr 09, 2026 6783 6835 6762 6825 0 +207.81(+3.14%)
Apr 07, 2026 6612 6618 6535 6617 0 +5.02(+0.08%)
Apr 06, 2026 6583 6618 6580 6612 0 +29.14(+0.44%)
Apr 02, 2026 6583 6602 6475 6583 0 +7.37(+0.11%)
Apr 01, 2026 6529 6610 6554 6575 0 +46.80(+0.72%)
Mar 31, 2026 6344 6539 6396 6529 0 +184.80(+2.91%)
Mar 30, 2026 6369 6427 6317 6344 0 -25.13(-0.39%)
Mar 27, 2026 6477 6454 6356 6369 0 -108.31(-1.67%)
Mar 26, 2026 6592 6573 6474 6477 0 -114.74(-1.74%)
Mar 25, 2026 6556 6634 6568 6592 0 +35.53(+0.54%)
Mar 24, 2026 6581 6596 6525 6556 0 -24.63(-0.37%)
Mar 23, 2026 6506 6652 6566 6581 0 +74.52(+1.15%)
Mar 20, 2026 6606 6595 6474 6506 0 -100.01(-1.51%)
Mar 19, 2026 6625 6637 6558 6606 0 -18.21(-0.27%)
Mar 18, 2026 6716 6705 6622 6625 0 -91.39(-1.36%)
Mar 17, 2026 6699 6754 6711 6716 0 +6.18(+0.09%)
Mar 16, 2026 6632 6723 6674 6710 0 +77.72(+1.17%)
Mar 13, 2026 6673 6733 6624 6632 0 -40.43(-0.61%)
Mar 12, 2026 6776 6741 6670 6673 0 -103.18(-1.52%)
Mar 11, 2026 6781 6811 6746 6776 0 -5.68(-0.08%)
Mar 10, 2026 6796 6845 6760 6781 0 -14.51(-0.21%)
Mar 09, 2026 6740 6810 6636 6796 0 +55.97(+0.83%)
Mar 06, 2026 6831 6773 6712 6740 0 -90.69(-1.33%)
Mar 05, 2026 6870 6870 6771 6831 0 -38.79(-0.56%)
Mar 04, 2026 6817 6886 6812 6870 0 +52.87(+0.78%)
Mar 03, 2026 6882 6840 6710 6817 0 -115.67(-1.67%)
Feb 06, 2026 6932 6932 6932 6932 0 +133.90(+1.97%)
Feb 05, 2026 6837 6858 6780 6798 0 -84.32(-1.23%)
Feb 04, 2026 6924 6936 6839 6883 0 -35.09(-0.51%)
Feb 03, 2026 6985 6993 6862 6918 0 -58.63(-0.84%)
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.