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 7.100 6 +0.00(+0.00%)
Apr 16, 2026 7.100 7.100 7.100 7.100 119 +0.44(+6.61%)
Apr 15, 2026 6.660 7.200 6.660 6.660 800 +0.10(+1.52%)
Apr 07, 2026 6.560 0 -0.63(-8.76%)
Apr 06, 2026 7.190 7.190 7.190 7.190 271 -0.31(-4.13%)
Mar 31, 2026 7.500 0 +0.20(+2.74%)
Mar 27, 2026 7.300 100 +0.17(+2.39%)
Mar 20, 2026 7.130 21 +0.08(+1.13%)
Mar 17, 2026 7.050 0 +0.02(+0.36%)
Mar 16, 2026 7.025 7.025 7.025 7.025 274 -0.15(-2.16%)
Mar 13, 2026 7.190 7.190 7.180 7.180 9,761 +0.03(+0.42%)
Mar 12, 2026 7.150 7.180 7.100 7.150 5,815 +0.15(+2.14%)
Mar 11, 2026 7.000 7.000 7.000 7.000 525 +0.00(+0.00%)
Mar 10, 2026 6.920 7.000 6.775 7.000 4,410 +0.18(+2.71%)
Mar 06, 2026 6.815 48 -0.18(-2.64%)
Mar 05, 2026 6.747 7.000 6.560 7.000 49,060 -0.03(-0.37%)
Mar 03, 2026 7.026 64 +0.05(+0.73%)
Mar 02, 2026 7.000 7.000 6.800 6.975 1,205 +0.20(+2.95%)
Feb 27, 2026 6.775 6.775 6.775 6.775 300 -0.05(-0.78%)
Feb 26, 2026 6.829 6.829 6.829 6.829 106 -0.17(-2.45%)
Feb 20, 2026 7.000 10 +0.50(+7.69%)
Feb 09, 2026 6.500 0 +0.39(+6.47%)
Feb 05, 2026 6.105 82 -0.47(-7.22%)
Feb 04, 2026 6.580 6.660 6.580 6.580 8,117 +0.77(+13.25%)
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.