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 27, 2026 1.450 1.479 1.404 1.460 117,525 +0.06(+4.29%)
Apr 24, 2026 1.340 1.408 1.260 1.400 233,550 +0.11(+8.53%)
Apr 23, 2026 1.340 1.340 1.260 1.290 215,625 -0.05(-3.73%)
Apr 22, 2026 1.330 1.390 1.320 1.340 101,521 +0.01(+0.75%)
Apr 21, 2026 1.335 1.400 1.330 1.330 33,525 -0.07(-5.00%)
Apr 20, 2026 1.390 1.410 1.368 1.400 41,087 -0.01(-0.71%)
Apr 17, 2026 1.510 1.534 1.385 1.410 285,085 -0.11(-7.24%)
Apr 16, 2026 1.500 1.529 1.496 1.520 24,586 -0.03(-1.94%)
Apr 15, 2026 1.571 1.595 1.530 1.550 41,061 +0.04(+2.65%)
Apr 14, 2026 1.476 1.534 1.410 1.510 134,959 +0.02(+1.48%)
Apr 13, 2026 1.530 1.590 1.470 1.488 102,331 -0.06(-4.00%)
Apr 10, 2026 1.505 1.600 1.492 1.550 76,099 +0.02(+1.27%)
Apr 09, 2026 1.443 1.540 1.436 1.531 65,809 +0.09(+6.22%)
Apr 08, 2026 1.505 1.550 1.441 1.441 41,284 +0.05(+3.67%)
Apr 07, 2026 1.349 1.430 1.340 1.390 225,278 +0.02(+1.83%)
Apr 06, 2026 1.450 1.455 1.341 1.365 49,970 -0.07(-5.21%)
Apr 02, 2026 1.400 1.460 1.400 1.440 48,815 -0.06(-3.94%)
Apr 01, 2026 1.430 1.550 1.400 1.499 223,819 +0.04(+2.81%)
Mar 31, 2026 1.410 1.500 1.350 1.458 412,366 +0.09(+6.42%)
Mar 30, 2026 1.280 1.380 1.206 1.370 218,443 +0.14(+11.38%)
Mar 27, 2026 1.260 1.275 1.180 1.230 345,836 -0.05(-3.91%)
Mar 26, 2026 1.430 1.470 1.250 1.280 312,711 -0.12(-8.57%)
Mar 25, 2026 1.340 1.430 1.340 1.400 96,204 -0.04(-2.78%)
Mar 24, 2026 1.435 1.484 1.396 1.440 174,725 +0.04(+2.60%)
Mar 23, 2026 1.355 1.500 1.352 1.403 384,489 +0.04(+3.20%)
Mar 20, 2026 1.472 1.478 1.260 1.360 935,657 -0.13(-8.85%)
Mar 19, 2026 1.440 1.516 1.398 1.492 309,374 -0.02(-1.19%)
Mar 18, 2026 1.658 1.690 1.471 1.510 597,799 -0.20(-11.70%)
Mar 17, 2026 1.650 1.800 1.640 1.710 232,186 +0.00(+0.06%)
Mar 16, 2026 1.860 1.881 1.690 1.709 448,853 -0.15(-8.12%)
Mar 13, 2026 2.190 2.210 1.840 1.860 193,915 -0.37(-16.59%)
Mar 12, 2026 2.340 2.340 2.230 2.230 180,412 -0.07(-3.04%)
Mar 11, 2026 2.210 2.350 2.125 2.300 78,633 +0.05(+2.22%)
Mar 10, 2026 2.150 2.250 2.110 2.250 136,524 +0.06(+2.74%)
Mar 09, 2026 2.250 2.250 2.060 2.190 188,889 -0.02(-0.90%)
Mar 06, 2026 1.960 2.260 1.880 2.210 595,743 +0.27(+13.92%)
Mar 05, 2026 2.030 2.054 1.913 1.940 72,494 -0.06(-3.00%)
Mar 04, 2026 1.980 2.118 1.950 2.000 229,376 +0.09(+4.82%)
Mar 03, 2026 1.840 1.944 1.800 1.908 237,788 -0.02(-1.09%)
Mar 02, 2026 1.867 1.960 1.800 1.929 106,381 +0.06(+3.16%)
Feb 27, 2026 1.880 1.890 1.817 1.870 134,265 -0.02(-1.32%)
Feb 26, 2026 1.890 1.900 1.853 1.895 195,239 -0.04(-1.86%)
Feb 25, 2026 1.940 1.980 1.927 1.931 234,460 -0.02(-0.97%)
Feb 24, 2026 1.830 1.960 1.830 1.950 130,861 +0.05(+2.63%)
Feb 23, 2026 1.958 1.970 1.900 1.900 79,052 -0.06(-2.96%)
Feb 20, 2026 2.010 2.010 1.940 1.958 122,112 -0.01(-0.61%)
Feb 19, 2026 1.870 1.970 1.835 1.970 168,770 +0.09(+4.79%)
Feb 18, 2026 1.888 1.948 1.875 1.880 88,723 -0.01(-0.63%)
Feb 17, 2026 1.830 1.910 1.800 1.892 56,196 +0.03(+1.45%)
Feb 13, 2026 1.904 1.915 1.865 1.865 66,345 -0.03(-1.84%)
Feb 12, 2026 1.980 1.982 1.900 1.900 135,788 -0.12(-6.06%)
Feb 11, 2026 2.124 2.150 2.020 2.022 139,847 -0.08(-3.69%)
Feb 10, 2026 2.010 2.140 2.010 2.100 176,646 +0.05(+2.44%)
Feb 09, 2026 2.028 2.060 1.996 2.050 219,525 +0.08(+4.06%)
Feb 06, 2026 1.930 2.000 1.850 1.970 173,832 +0.08(+4.23%)
Feb 05, 2026 1.940 1.990 1.880 1.890 271,910 -0.11(-5.50%)
Feb 04, 2026 1.983 2.020 1.907 2.000 231,588 -0.02(-0.82%)
Feb 03, 2026 2.025 2.052 1.970 2.017 148,788 +0.05(+2.31%)
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.