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 22, 2026 649.51 650.37 638.47 639.22 885,096 +0.23(+0.04%)
Apr 21, 2026 636.61 647.00 633.53 638.99 678,800 +2.38(+0.37%)
Apr 20, 2026 626.83 636.67 622.76 636.61 870,951 +9.43(+1.50%)
Apr 17, 2026 615.63 628.00 614.24 627.18 1,295,210 +18.29(+3.00%)
Apr 16, 2026 597.67 609.02 586.61 608.89 988,476 +7.43(+1.24%)
Apr 15, 2026 610.14 612.46 586.49 601.46 862,537 -14.10(-2.29%)
Apr 14, 2026 620.00 620.48 612.52 615.56 503,173 -2.72(-0.44%)
Apr 13, 2026 613.74 619.80 609.43 618.28 652,617 +2.14(+0.35%)
Apr 10, 2026 616.30 620.78 612.62 616.14 612,616 +5.15(+0.84%)
Apr 09, 2026 597.04 614.23 594.40 610.99 666,823 +14.34(+2.40%)
Apr 08, 2026 581.00 596.95 581.00 596.65 866,915 +39.87(+7.16%)
Apr 07, 2026 549.78 557.88 545.33 556.78 553,316 +4.79(+0.87%)
Apr 06, 2026 547.50 552.41 541.66 551.99 437,162 +2.31(+0.42%)
Apr 02, 2026 531.99 555.76 530.29 549.68 598,380 -0.41(-0.07%)
Apr 01, 2026 549.86 556.95 543.48 550.09 744,000 +12.07(+2.24%)
Mar 31, 2026 522.54 540.09 519.55 538.02 1,069,908 +26.32(+5.14%)
Mar 30, 2026 528.93 530.77 510.05 511.70 914,648 -11.54(-2.21%)
Mar 27, 2026 527.12 531.69 519.83 523.24 984,729 -6.76(-1.28%)
Mar 26, 2026 545.17 550.28 528.33 530.00 1,024,846 -23.36(-4.22%)
Mar 25, 2026 564.63 564.63 552.85 553.36 817,272 -1.39(-0.25%)
Mar 24, 2026 541.04 558.00 541.04 554.75 683,131 +6.50(+1.19%)
Mar 23, 2026 543.79 557.26 543.79 548.25 826,195 +14.71(+2.76%)
Mar 20, 2026 539.15 542.71 525.56 533.54 1,178,899 -6.70(-1.24%)
Mar 19, 2026 531.31 543.10 528.87 540.24 854,717 -3.05(-0.56%)
Mar 18, 2026 547.88 550.20 540.65 543.29 624,841 +0.02(+0.00%)
Mar 17, 2026 549.61 551.67 540.00 543.27 784,203 -1.76(-0.32%)
Mar 16, 2026 541.71 549.25 540.27 545.03 634,186 +9.32(+1.74%)
Mar 13, 2026 542.60 546.01 530.97 535.71 671,563 -3.04(-0.56%)
Mar 12, 2026 546.53 550.21 537.42 538.75 962,565 -17.39(-3.13%)
Mar 11, 2026 554.96 560.05 547.00 556.14 682,630 -2.57(-0.46%)
Mar 10, 2026 555.22 570.00 551.48 558.71 1,260,359 +8.52(+1.55%)
Mar 09, 2026 521.00 551.43 516.96 550.19 852,104 +10.96(+2.03%)
Mar 06, 2026 541.08 546.70 537.02 539.23 896,336 -16.84(-3.03%)
Mar 05, 2026 568.32 571.90 550.98 556.07 822,981 -17.99(-3.13%)
Mar 04, 2026 570.64 579.61 565.23 574.06 1,086,668 +13.97(+2.49%)
Mar 03, 2026 556.00 566.51 552.10 560.09 1,081,387 -20.28(-3.49%)
Mar 02, 2026 573.86 583.03 563.02 580.37 943,822 -3.50(-0.60%)
Feb 27, 2026 578.54 584.58 575.26 583.87 1,688,297 -4.24(-0.72%)
Feb 26, 2026 594.32 598.19 578.31 588.11 797,743 -6.30(-1.06%)
Feb 25, 2026 605.00 607.55 590.82 594.41 918,020 -6.07(-1.01%)
Feb 24, 2026 587.00 600.69 587.00 600.48 677,123 +13.12(+2.23%)
Feb 23, 2026 589.65 593.07 581.72 587.36 777,356 -5.92(-1.00%)
Feb 20, 2026 591.16 602.44 588.58 593.28 935,515 -3.63(-0.61%)
Feb 19, 2026 591.78 597.48 586.66 596.91 772,753 +3.91(+0.66%)
Feb 18, 2026 595.45 602.56 589.58 593.00 1,053,412 -2.66(-0.45%)
Feb 17, 2026 602.59 602.59 585.75 595.66 771,700 -5.35(-0.89%)
Feb 13, 2026 589.95 608.99 585.92 601.01 992,660 +12.22(+2.08%)
Feb 12, 2026 599.63 606.86 580.96 588.79 996,505 -10.11(-1.69%)
Feb 11, 2026 598.88 607.89 591.10 598.90 1,049,689 +10.83(+1.84%)
Feb 10, 2026 601.99 603.99 583.62 588.07 1,103,606 -13.31(-2.21%)
Feb 09, 2026 580.15 603.08 575.89 601.38 1,355,779 +23.65(+4.09%)
Feb 06, 2026 549.82 577.73 545.00 577.73 2,618,483 +37.08(+6.86%)
Feb 05, 2026 564.57 569.83 527.40 540.65 3,012,218 -64.98(-10.73%)
Feb 04, 2026 605.93 617.98 590.00 605.63 1,437,081 +2.94(+0.49%)
Feb 03, 2026 598.00 612.10 596.38 602.69 918,890 +7.56(+1.27%)
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.