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 17, 2026 5.240 0 +0.05(+0.96%)
Apr 16, 2026 5.150 5.300 5.080 5.190 54,403 -0.03(-0.57%)
Apr 15, 2026 5.190 5.240 5.150 5.220 64,205 +0.02(+0.38%)
Apr 14, 2026 5.210 5.240 5.190 5.200 15,952 -0.05(-0.95%)
Apr 13, 2026 5.170 5.300 5.170 5.250 14,557 +0.00(+0.00%)
Apr 10, 2026 5.280 5.295 5.240 5.250 7,958 -0.04(-0.66%)
Apr 09, 2026 5.280 5.300 5.200 5.285 2,630 +0.08(+1.63%)
Apr 08, 2026 5.270 5.270 5.090 5.200 8,009 -0.05(-0.95%)
Apr 07, 2026 5.130 5.270 5.130 5.250 2,071 -0.05(-0.94%)
Apr 06, 2026 5.190 5.350 5.190 5.300 16,197 +0.04(+0.77%)
Apr 02, 2026 5.120 5.260 5.110 5.260 18,107 -0.02(-0.38%)
Apr 01, 2026 5.060 5.330 5.060 5.280 12,671 +0.17(+3.33%)
Mar 31, 2026 5.090 5.280 4.960 5.110 25,682 +0.06(+1.13%)
Mar 30, 2026 5.130 5.170 5.030 5.053 19,109 -0.00(-0.01%)
Mar 27, 2026 5.200 5.240 5.030 5.053 49,734 -0.17(-3.28%)
Mar 26, 2026 5.280 5.500 5.150 5.225 74,435 -0.10(-1.79%)
Mar 25, 2026 5.305 5.380 5.230 5.320 5,050 +0.16(+3.10%)
Mar 24, 2026 5.240 5.290 5.090 5.160 23,592 -0.04(-0.77%)
Mar 23, 2026 5.160 5.250 5.100 5.200 31,745 +0.09(+1.76%)
Mar 20, 2026 5.240 5.310 5.100 5.110 10,252 -0.18(-3.45%)
Mar 19, 2026 5.260 5.338 5.210 5.293 53,047 -0.02(-0.37%)
Mar 18, 2026 5.360 5.400 5.290 5.312 9,941 -0.13(-2.35%)
Mar 17, 2026 5.410 5.460 5.290 5.440 15,967 +0.02(+0.29%)
Mar 16, 2026 5.420 5.435 5.330 5.424 6,360 +0.00(+0.07%)
Mar 13, 2026 5.420 5.420 5.420 5.420 776 -0.03(-0.54%)
Mar 12, 2026 5.490 5.530 5.400 5.449 8,435 -0.14(-2.52%)
Mar 11, 2026 5.490 5.590 5.410 5.590 2,639 +0.04(+0.63%)
Mar 10, 2026 5.620 5.700 5.500 5.555 7,849 -0.02(-0.31%)
Mar 09, 2026 5.550 5.572 5.430 5.572 25,289 +0.00(+0.04%)
Mar 06, 2026 5.400 5.620 5.260 5.570 18,093 +0.12(+2.20%)
Mar 05, 2026 5.580 5.600 5.440 5.450 6,268 -0.19(-3.37%)
Mar 04, 2026 5.600 5.670 5.530 5.640 4,529 +0.08(+1.42%)
Mar 03, 2026 5.530 5.640 5.445 5.561 6,472 -0.04(-0.74%)
Mar 02, 2026 5.780 5.793 5.600 5.602 10,809 -0.23(-3.91%)
Feb 27, 2026 5.850 5.875 5.780 5.830 24,086 -0.04(-0.77%)
Feb 26, 2026 5.970 5.970 5.820 5.875 7,011 -0.04(-0.76%)
Feb 25, 2026 5.860 5.990 5.500 5.920 10,697 +0.09(+1.54%)
Feb 24, 2026 5.740 5.880 5.650 5.830 6,537 +0.13(+2.28%)
Feb 23, 2026 5.510 5.775 5.510 5.700 17,934 -0.08(-1.37%)
Feb 20, 2026 5.780 5.900 5.750 5.779 11,982 -0.07(-1.19%)
Feb 19, 2026 5.635 5.850 5.635 5.849 13,994 +0.19(+3.33%)
Feb 18, 2026 5.710 5.760 5.640 5.660 34,843 -0.03(-0.53%)
Feb 17, 2026 5.650 5.753 5.650 5.690 12,803 -0.03(-0.52%)
Feb 13, 2026 5.660 5.770 5.650 5.720 26,551 +0.06(+1.06%)
Feb 12, 2026 5.800 5.825 5.652 5.660 14,891 -0.08(-1.39%)
Feb 11, 2026 5.810 5.810 5.740 5.740 10,094 -0.04(-0.69%)
Feb 10, 2026 5.860 5.890 5.770 5.780 143,751 -0.06(-1.11%)
Feb 09, 2026 5.800 5.880 5.800 5.845 13,987 -0.03(-0.43%)
Feb 06, 2026 5.820 5.913 5.740 5.870 30,738 +0.11(+1.91%)
Feb 05, 2026 5.890 5.930 5.760 5.760 29,918 -0.16(-2.70%)
Feb 04, 2026 5.900 5.920 5.760 5.920 21,673 +0.09(+1.54%)
Feb 03, 2026 5.760 5.880 5.760 5.830 51,875 +0.04(+0.69%)
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.