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 10, 2026 1.530 1.660 1.530 1.600 57,214 -0.03(-1.84%)
Apr 09, 2026 1.460 1.700 1.460 1.630 128,305 +0.19(+13.39%)
Apr 08, 2026 1.400 1.486 1.370 1.438 96,563 +0.03(+1.95%)
Apr 07, 2026 1.490 1.490 1.370 1.410 40,425 +0.01(+0.71%)
Apr 06, 2026 1.400 1.540 1.350 1.400 81,481 -0.05(-3.45%)
Apr 02, 2026 1.480 1.560 1.390 1.450 70,845 -0.10(-6.45%)
Apr 01, 2026 1.600 1.618 1.540 1.550 66,467 -0.02(-1.27%)
Mar 31, 2026 1.388 1.590 1.329 1.570 69,370 +0.21(+15.67%)
Mar 30, 2026 1.530 1.554 1.340 1.357 141,772 -0.14(-9.42%)
Mar 27, 2026 1.570 1.660 1.450 1.498 92,593 -0.07(-4.55%)
Mar 26, 2026 1.320 1.570 1.230 1.570 272,543 +0.23(+17.16%)
Mar 25, 2026 1.520 1.530 1.250 1.340 476,242 -0.13(-8.59%)
Mar 24, 2026 1.400 1.480 1.288 1.466 199,253 +0.01(+0.41%)
Mar 23, 2026 1.400 1.550 1.310 1.460 137,579 +0.02(+1.39%)
Mar 20, 2026 1.530 1.680 1.400 1.440 304,917 -0.15(-9.56%)
Mar 19, 2026 1.560 1.611 1.470 1.592 270,116 -0.11(-6.34%)
Mar 18, 2026 1.910 1.910 1.680 1.700 138,872 -0.12(-6.59%)
Mar 17, 2026 1.990 2.020 1.810 1.820 57,612 -0.06(-3.19%)
Mar 16, 2026 1.900 2.000 1.800 1.880 172,992 -0.07(-3.59%)
Mar 13, 2026 1.960 2.090 1.950 1.950 107,696 -0.14(-6.70%)
Mar 12, 2026 2.145 2.145 2.047 2.090 29,354 -0.03(-1.37%)
Mar 11, 2026 2.160 2.214 2.035 2.119 81,710 -0.06(-2.80%)
Mar 10, 2026 2.210 2.280 2.160 2.180 95,177 +0.02(+0.93%)
Mar 09, 2026 1.980 2.168 1.960 2.160 70,539 +0.04(+1.89%)
Mar 06, 2026 1.980 2.200 1.950 2.120 122,167 +0.17(+8.72%)
Mar 05, 2026 2.110 2.110 1.930 1.950 69,783 -0.03(-1.52%)
Mar 04, 2026 2.062 2.150 1.980 1.980 85,251 -0.11(-5.15%)
Mar 03, 2026 2.114 2.260 2.000 2.087 96,935 -0.13(-5.97%)
Mar 02, 2026 2.140 2.320 2.140 2.220 132,588 +0.02(+0.91%)
Feb 27, 2026 2.100 2.240 2.100 2.200 158,567 +0.05(+2.33%)
Feb 26, 2026 2.150 2.182 2.050 2.150 117,684 -0.00(-0.12%)
Feb 25, 2026 2.360 2.360 2.130 2.152 141,645 -0.05(-2.45%)
Feb 24, 2026 2.100 2.315 2.060 2.207 489,797 +0.18(+8.96%)
Feb 23, 2026 1.945 2.096 1.890 2.025 131,324 +0.04(+2.17%)
Feb 20, 2026 1.790 2.040 1.790 1.982 85,814 +0.01(+0.35%)
Feb 19, 2026 1.897 2.000 1.861 1.975 52,192 +0.02(+0.77%)
Feb 18, 2026 2.170 2.170 1.860 1.960 181,873 -0.03(-1.36%)
Feb 17, 2026 2.020 2.140 1.868 1.987 158,368 -0.09(-4.15%)
Feb 13, 2026 2.050 2.150 2.040 2.073 167,684 +0.02(+1.12%)
Feb 12, 2026 2.130 2.182 2.020 2.050 71,117 -0.06(-2.84%)
Feb 11, 2026 2.102 2.210 2.020 2.110 176,767 +0.01(+0.48%)
Feb 10, 2026 2.198 2.210 2.030 2.100 74,780 -0.07(-3.23%)
Feb 09, 2026 2.200 2.420 2.142 2.170 142,736 -0.01(-0.46%)
Feb 06, 2026 2.120 2.183 2.000 2.180 227,127 +0.03(+1.35%)
Feb 05, 2026 2.084 2.170 1.960 2.151 113,299 -0.03(-1.33%)
Feb 04, 2026 2.200 2.210 2.020 2.180 72,204 -0.02(-0.91%)
Feb 03, 2026 2.280 2.360 2.057 2.200 141,847 +0.04(+1.62%)
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.