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 02, 2026 4.700 4.700 4.240 4.410 149,504 +0.17(+4.01%)
Apr 01, 2026 4.320 4.320 4.060 4.240 292,344 -0.25(-5.62%)
Mar 31, 2026 4.580 4.670 4.329 4.492 101,582 -0.06(-1.26%)
Mar 30, 2026 4.630 4.730 4.460 4.550 226,011 +0.17(+3.88%)
Mar 27, 2026 4.220 4.400 4.080 4.380 87,931 +0.27(+6.57%)
Mar 26, 2026 4.131 4.190 4.050 4.110 134,910 +0.14(+3.53%)
Mar 25, 2026 3.920 3.990 3.900 3.970 160,427 -0.05(-1.24%)
Mar 24, 2026 3.973 4.133 3.900 4.020 111,190 +0.12(+3.08%)
Mar 23, 2026 3.865 3.960 3.730 3.900 346,041 -0.07(-1.76%)
Mar 20, 2026 3.680 3.990 3.611 3.970 119,607 +0.36(+9.85%)
Mar 19, 2026 3.530 3.670 3.450 3.614 92,518 +0.20(+5.98%)
Mar 18, 2026 3.393 3.450 3.378 3.410 110,207 +0.08(+2.53%)
Mar 17, 2026 3.239 3.340 3.190 3.326 75,101 +0.15(+4.74%)
Mar 16, 2026 3.290 3.290 3.168 3.175 88,934 -0.06(-1.99%)
Mar 13, 2026 3.500 3.500 3.080 3.240 187,215 +0.02(+0.62%)
Mar 12, 2026 3.000 3.220 3.000 3.220 252,649 +0.37(+13.06%)
Mar 11, 2026 2.730 2.850 2.730 2.848 41,575 +0.17(+6.27%)
Mar 10, 2026 2.700 2.710 2.510 2.680 181,169 -0.04(-1.62%)
Mar 09, 2026 2.800 2.900 2.700 2.724 135,131 -0.05(-1.66%)
Mar 06, 2026 2.820 2.859 2.770 2.770 330,945 +0.00(+0.00%)
Mar 05, 2026 2.640 2.820 2.630 2.770 169,540 +0.21(+8.16%)
Mar 04, 2026 2.543 2.600 2.543 2.561 12,269 +0.02(+0.83%)
Mar 03, 2026 2.760 2.760 2.540 2.540 127,976 -0.01(-0.39%)
Mar 02, 2026 2.560 2.560 2.430 2.550 155,986 +0.12(+4.94%)
Feb 27, 2026 2.410 2.500 2.385 2.430 27,689 +0.06(+2.53%)
Feb 26, 2026 2.300 2.370 2.300 2.370 57,934 +0.02(+0.85%)
Feb 25, 2026 2.320 2.390 2.310 2.350 202,606 +0.02(+0.64%)
Feb 24, 2026 2.350 2.350 2.335 2.335 16,981 +0.00(+0.21%)
Feb 23, 2026 2.340 2.340 2.310 2.330 59,588 +0.00(+0.00%)
Feb 20, 2026 2.334 2.334 2.300 2.330 25,258 -0.02(-0.94%)
Feb 19, 2026 2.362 2.480 2.320 2.352 29,627 +0.06(+2.71%)
Feb 18, 2026 2.322 2.326 2.290 2.290 39,302 +0.04(+1.69%)
Feb 17, 2026 2.340 2.390 2.252 2.252 37,793 -0.05(-2.30%)
Feb 13, 2026 2.310 2.320 2.300 2.305 12,669 +0.01(+0.29%)
Feb 12, 2026 2.400 2.400 2.298 2.298 4,559 -0.11(-4.71%)
Feb 11, 2026 2.440 2.440 2.412 2.412 14,307 +0.02(+0.92%)
Feb 10, 2026 2.400 2.400 2.390 2.390 12,025 +0.02(+0.63%)
Feb 09, 2026 2.388 2.408 2.375 2.375 15,550 +0.04(+1.93%)
Feb 06, 2026 2.330 2.337 2.330 2.330 12,026 +0.04(+1.95%)
Feb 05, 2026 2.353 2.400 2.280 2.285 14,160 -0.13(-5.21%)
Feb 04, 2026 2.411 2.411 2.357 2.411 19,487 +0.07(+2.88%)
Feb 03, 2026 2.400 2.400 2.344 2.344 15,875 +0.11(+5.09%)
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.