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 2.650 2.650 2.650 2.650 18,947 +0.00(+0.00%)
Apr 09, 2026 2.687 2.687 2.570 2.650 23,259 -0.06(-2.21%)
Apr 08, 2026 2.700 2.714 2.610 2.710 17,864 +0.19(+7.54%)
Apr 07, 2026 2.520 2.520 2.520 2.520 265 -0.06(-2.33%)
Apr 06, 2026 2.580 2.585 2.580 2.580 3,192 +0.00(+0.00%)
Apr 02, 2026 2.510 2.627 2.494 2.580 6,019 -0.02(-0.77%)
Apr 01, 2026 2.610 2.663 2.600 2.600 19,605 +0.08(+2.97%)
Mar 31, 2026 2.525 2.525 2.473 2.525 6,116 +0.14(+5.69%)
Mar 27, 2026 2.389 68 -0.13(-5.20%)
Mar 26, 2026 2.470 2.570 2.470 2.520 10,855 -0.06(-2.51%)
Mar 25, 2026 2.585 2.585 2.585 2.585 3,000 +0.02(+0.72%)
Mar 23, 2026 2.567 0 +0.07(+2.66%)
Mar 20, 2026 2.518 2.541 2.495 2.500 16,326 -0.01(-0.48%)
Mar 19, 2026 2.490 2.560 2.470 2.512 25,924 -0.22(-7.99%)
Mar 18, 2026 2.750 2.750 2.720 2.730 20,346 -0.02(-0.73%)
Mar 17, 2026 2.735 2.750 2.735 2.750 1,623 -0.01(-0.36%)
Mar 16, 2026 2.679 2.760 2.550 2.760 3,681 +0.16(+6.15%)
Mar 13, 2026 2.592 2.608 2.570 2.600 3,457 -0.06(-2.38%)
Mar 12, 2026 2.682 2.684 2.663 2.663 3,001 -0.11(-4.12%)
Mar 11, 2026 2.778 2.778 2.778 2.778 775 -0.06(-2.06%)
Mar 10, 2026 2.800 2.837 2.740 2.837 17,569 +0.10(+3.52%)
Mar 09, 2026 2.680 2.740 2.680 2.740 1,991 -0.09(-3.30%)
Mar 06, 2026 2.833 2.833 2.833 2.833 3,220 +0.03(+1.20%)
Mar 05, 2026 2.800 2.800 2.800 2.800 1,154 +0.00(+0.00%)
Mar 04, 2026 2.830 2.830 2.800 2.800 46,857 -0.02(-0.64%)
Mar 03, 2026 2.803 2.830 2.790 2.818 10,711 -0.11(-3.74%)
Mar 02, 2026 2.860 2.930 2.841 2.928 36,465 -0.05(-1.76%)
Feb 27, 2026 3.020 3.060 2.970 2.980 19,931 -0.05(-1.65%)
Feb 26, 2026 2.920 3.138 2.860 3.030 141,032 -0.04(-1.42%)
Feb 25, 2026 3.070 3.074 3.010 3.074 8,682 +0.07(+2.45%)
Feb 24, 2026 3.000 3.000 3.000 3.000 2,115 -0.02(-0.53%)
Feb 23, 2026 3.026 3.026 2.985 3.016 11,033 -0.00(-0.13%)
Feb 20, 2026 3.030 3.030 2.985 3.020 15,100 +0.07(+2.37%)
Feb 19, 2026 2.955 2.955 2.950 2.950 3,113 -0.03(-1.12%)
Feb 18, 2026 2.980 3.003 2.980 2.983 3,635 +0.00(+0.12%)
Feb 17, 2026 2.920 3.000 2.920 2.980 6,815 -0.01(-0.33%)
Feb 13, 2026 2.940 3.040 2.900 2.990 42,500 +0.06(+2.05%)
Feb 12, 2026 3.030 3.030 2.925 2.930 34,161 -0.08(-2.66%)
Feb 11, 2026 3.020 3.080 2.975 3.010 46,639 -0.07(-2.27%)
Feb 10, 2026 3.100 3.105 3.080 3.080 21,018 -0.05(-1.50%)
Feb 09, 2026 3.127 3.127 3.108 3.127 1,160 +0.06(+1.86%)
Feb 06, 2026 3.054 3.070 3.029 3.070 18,822 +0.11(+3.72%)
Feb 05, 2026 3.070 3.120 2.950 2.960 84,335 -0.12(-3.82%)
Feb 04, 2026 2.978 3.180 2.978 3.078 60,821 -0.11(-3.42%)
Feb 03, 2026 3.187 3.187 3.187 3.187 5,713 -0.14(-4.31%)
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.