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 08, 2026 4.800 4.820 4.670 4.720 323,769 +0.12(+2.61%)
Apr 07, 2026 4.530 4.610 4.480 4.600 707,354 -0.05(-1.08%)
Apr 06, 2026 4.560 4.650 4.460 4.650 243,505 +0.10(+2.20%)
Apr 02, 2026 4.430 4.620 4.420 4.550 224,453 +0.02(+0.44%)
Apr 01, 2026 4.570 4.610 4.505 4.530 166,132 +0.05(+1.12%)
Mar 31, 2026 4.360 4.560 4.330 4.480 612,530 +0.15(+3.46%)
Mar 30, 2026 4.310 4.390 4.270 4.330 462,526 +0.02(+0.46%)
Mar 27, 2026 4.320 4.340 4.260 4.310 323,431 +0.03(+0.65%)
Mar 26, 2026 4.280 4.350 4.270 4.282 450,110 -0.05(-1.11%)
Mar 25, 2026 4.335 4.370 4.250 4.330 530,836 -0.03(-0.69%)
Mar 24, 2026 4.250 4.400 4.210 4.360 947,097 +0.03(+0.58%)
Mar 23, 2026 4.300 4.420 4.220 4.335 452,355 +0.18(+4.46%)
Mar 20, 2026 4.210 4.310 4.130 4.150 437,156 -0.11(-2.62%)
Mar 19, 2026 4.130 4.270 4.110 4.262 621,205 +0.04(+0.99%)
Mar 18, 2026 4.240 4.310 4.200 4.220 227,842 -0.06(-1.40%)
Mar 17, 2026 4.280 4.300 4.170 4.280 517,644 +0.08(+1.81%)
Mar 16, 2026 4.210 4.268 4.170 4.204 1,056,015 +0.00(+0.10%)
Mar 13, 2026 4.216 4.290 4.180 4.200 1,025,096 -0.09(-2.10%)
Mar 12, 2026 4.210 4.370 4.210 4.290 488,352 -0.02(-0.46%)
Mar 11, 2026 4.340 4.398 4.220 4.310 301,632 +0.00(+0.00%)
Mar 10, 2026 4.260 4.440 4.250 4.310 846,230 +0.00(+0.00%)
Mar 09, 2026 4.225 4.310 4.150 4.310 424,915 -0.04(-0.92%)
Mar 06, 2026 4.330 4.370 4.310 4.350 347,360 -0.10(-2.25%)
Mar 05, 2026 4.410 4.510 4.380 4.450 451,668 -0.09(-1.98%)
Mar 04, 2026 4.522 4.542 4.500 4.540 254,507 +0.04(+0.89%)
Mar 03, 2026 4.450 4.550 4.400 4.500 285,288 -0.14(-3.02%)
Mar 02, 2026 4.645 4.690 4.600 4.640 135,566 -0.18(-3.69%)
Feb 27, 2026 4.810 4.888 4.810 4.818 94,444 -0.03(-0.66%)
Feb 26, 2026 4.855 4.880 4.813 4.850 109,075 -0.01(-0.21%)
Feb 25, 2026 4.860 4.860 4.780 4.860 76,167 +0.00(+0.10%)
Feb 24, 2026 4.870 4.910 4.820 4.855 146,840 +0.04(+0.73%)
Feb 23, 2026 4.810 4.830 4.730 4.820 131,179 -0.09(-1.85%)
Feb 20, 2026 4.870 4.980 4.870 4.911 792,402 +0.07(+1.47%)
Feb 19, 2026 4.840 4.878 4.820 4.840 102,627 -0.07(-1.43%)
Feb 18, 2026 4.908 4.950 4.880 4.910 176,844 +0.00(+0.00%)
Feb 17, 2026 4.930 4.930 4.830 4.910 218,463 +0.02(+0.41%)
Feb 13, 2026 4.892 4.950 4.870 4.890 126,900 +0.07(+1.45%)
Feb 12, 2026 4.810 4.874 4.750 4.820 201,116 -0.02(-0.41%)
Feb 11, 2026 4.840 4.860 4.780 4.840 73,973 +0.05(+1.04%)
Feb 10, 2026 4.810 4.850 4.780 4.790 659,102 +0.12(+2.57%)
Feb 09, 2026 4.670 4.680 4.640 4.670 447,369 +0.03(+0.65%)
Feb 06, 2026 4.620 4.670 4.590 4.640 260,816 -0.09(-1.90%)
Feb 05, 2026 4.730 4.780 4.650 4.730 264,352 -0.08(-1.66%)
Feb 04, 2026 4.770 4.900 4.747 4.810 470,968 +0.15(+3.22%)
Feb 03, 2026 4.670 4.718 4.620 4.660 272,499 -0.10(-2.10%)
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.