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 24, 2026 3.750 3.750 3.580 3.725 22,354 -0.21(-5.22%)
Apr 23, 2026 3.702 3.930 3.680 3.930 41,872 +0.13(+3.42%)
Apr 22, 2026 3.620 3.850 3.620 3.800 31,762 -0.03(-0.78%)
Apr 21, 2026 3.950 3.950 3.710 3.830 42,934 -0.12(-3.04%)
Apr 20, 2026 3.915 4.100 3.800 3.950 51,348 -0.11(-2.71%)
Apr 17, 2026 3.630 4.250 3.542 4.060 216,285 +0.46(+12.78%)
Apr 16, 2026 3.650 3.760 3.450 3.600 64,525 -0.05(-1.37%)
Apr 15, 2026 3.500 3.805 3.500 3.650 25,926 -0.07(-1.88%)
Apr 14, 2026 3.800 4.130 3.720 3.720 157,601 +0.01(+0.18%)
Apr 13, 2026 3.550 3.850 3.280 3.713 42,852 +0.16(+4.60%)
Apr 10, 2026 3.650 3.668 3.390 3.550 74,780 -0.14(-3.79%)
Apr 09, 2026 3.870 3.870 3.550 3.690 54,265 -0.12(-3.15%)
Apr 08, 2026 3.910 3.970 3.680 3.810 99,336 -0.10(-2.56%)
Apr 07, 2026 3.950 3.960 3.800 3.910 109,240 +0.03(+0.77%)
Apr 06, 2026 3.890 3.900 3.655 3.880 141,184 +0.10(+2.65%)
Apr 02, 2026 3.670 3.790 3.648 3.780 54,393 +0.00(+0.00%)
Apr 01, 2026 3.500 3.850 3.350 3.780 78,256 +0.28(+8.00%)
Mar 31, 2026 3.280 3.530 3.280 3.500 276,047 +0.17(+4.98%)
Mar 30, 2026 3.180 3.470 3.180 3.334 53,046 -0.09(-2.67%)
Mar 27, 2026 3.048 3.650 2.940 3.425 295,754 +0.30(+9.53%)
Mar 26, 2026 3.120 3.167 2.900 3.127 186,538 +0.03(+0.89%)
Mar 25, 2026 3.080 3.400 3.080 3.100 360,340 +0.14(+4.73%)
Mar 24, 2026 2.500 2.960 2.400 2.960 637,383 +0.27(+9.83%)
Mar 23, 2026 2.965 3.000 2.520 2.695 471,831 +0.19(+7.37%)
Mar 20, 2026 2.730 3.030 2.470 2.510 263,261 -0.48(-16.05%)
Mar 19, 2026 3.020 3.020 2.740 2.990 436,576 -0.29(-8.84%)
Mar 18, 2026 3.380 3.400 3.150 3.280 348,807 -0.19(-5.48%)
Mar 17, 2026 3.550 3.560 3.320 3.470 212,020 +0.05(+1.46%)
Mar 16, 2026 3.140 3.500 3.060 3.420 173,739 +0.30(+9.62%)
Mar 13, 2026 3.250 3.300 3.030 3.120 133,267 -0.19(-5.88%)
Mar 12, 2026 3.520 3.520 3.260 3.315 215,990 -0.19(-5.56%)
Mar 11, 2026 3.375 3.600 3.300 3.510 222,309 +0.02(+0.69%)
Mar 10, 2026 3.630 3.760 3.270 3.486 240,056 -0.14(-3.97%)
Mar 09, 2026 3.660 3.660 3.250 3.630 521,458 -0.18(-4.72%)
Mar 06, 2026 3.620 3.910 3.500 3.810 158,232 +0.13(+3.53%)
Mar 05, 2026 3.750 3.970 3.620 3.680 99,861 -0.02(-0.54%)
Mar 04, 2026 3.550 3.770 3.530 3.700 151,695 +0.08(+2.21%)
Mar 03, 2026 3.590 3.690 3.488 3.620 167,791 -0.33(-8.47%)
Mar 02, 2026 3.750 4.000 3.620 3.955 503,119 -0.02(-0.38%)
Feb 27, 2026 3.690 4.000 3.510 3.970 554,567 +0.47(+13.27%)
Feb 26, 2026 3.460 3.680 3.460 3.505 333,574 +0.04(+1.15%)
Feb 25, 2026 3.200 3.520 3.200 3.465 276,056 +0.36(+11.77%)
Feb 24, 2026 2.760 3.150 2.760 3.100 426,490 +0.28(+9.93%)
Feb 23, 2026 2.800 2.880 2.520 2.820 281,117 +0.05(+1.88%)
Feb 20, 2026 2.765 2.775 2.750 2.768 148,939 +0.01(+0.44%)
Feb 19, 2026 2.697 2.762 2.650 2.756 189,210 -0.01(-0.51%)
Feb 18, 2026 2.740 2.790 2.610 2.770 193,471 -0.14(-4.81%)
Feb 17, 2026 3.100 3.100 2.780 2.910 198,498 +0.14(+5.05%)
Feb 13, 2026 2.690 2.860 2.560 2.770 132,637 +0.29(+11.69%)
Feb 12, 2026 2.565 2.610 2.450 2.480 99,040 -0.12(-4.80%)
Feb 11, 2026 2.650 2.690 2.510 2.605 93,694 -0.06(-2.43%)
Feb 10, 2026 2.750 2.820 2.600 2.670 167,211 -0.02(-0.60%)
Feb 09, 2026 2.780 2.780 2.590 2.686 120,288 +0.06(+2.13%)
Feb 06, 2026 2.500 2.640 2.460 2.630 216,323 +0.15(+6.05%)
Feb 05, 2026 2.550 2.600 2.470 2.480 74,144 -0.11(-4.25%)
Feb 04, 2026 2.610 2.620 2.400 2.590 161,395 -0.01(-0.56%)
Feb 03, 2026 2.610 2.620 2.565 2.604 175,455 +0.03(+1.34%)
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.