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 07, 2026 1.600 1.690 1.590 1.590 15,745 -0.01(-0.63%)
Apr 06, 2026 1.650 1.690 1.550 1.600 36,053 +0.03(+1.91%)
Apr 02, 2026 1.568 1.570 1.500 1.570 3,019 -0.03(-1.88%)
Apr 01, 2026 1.536 1.700 1.530 1.600 20,639 +0.05(+3.23%)
Mar 31, 2026 1.532 1.550 1.500 1.550 12,325 -0.01(-0.64%)
Mar 30, 2026 1.600 1.633 1.530 1.560 37,007 -0.01(-0.64%)
Mar 27, 2026 1.616 1.650 1.500 1.570 14,009 -0.02(-1.38%)
Mar 26, 2026 1.600 1.600 1.520 1.592 31,326 -0.05(-2.93%)
Mar 25, 2026 1.617 1.650 1.524 1.640 16,027 +0.06(+3.67%)
Mar 24, 2026 1.570 1.600 1.460 1.582 26,460 -0.01(-0.50%)
Mar 23, 2026 1.680 1.700 1.570 1.590 17,169 -0.13(-7.56%)
Mar 20, 2026 1.630 1.720 1.550 1.720 107,114 +0.13(+8.18%)
Mar 19, 2026 1.500 1.600 1.500 1.590 13,791 +0.09(+6.00%)
Mar 18, 2026 1.498 1.518 1.496 1.500 10,022 -0.01(-0.66%)
Mar 17, 2026 1.478 1.510 1.478 1.510 14,185 +0.03(+1.72%)
Mar 16, 2026 1.550 1.550 1.470 1.484 37,856 -0.02(-1.23%)
Mar 13, 2026 1.500 1.514 1.470 1.503 11,504 +0.00(+0.20%)
Mar 12, 2026 1.480 2.340 1.480 1.500 16,564 +0.02(+1.35%)
Mar 11, 2026 1.550 1.550 1.440 1.480 45,097 -0.06(-3.90%)
Mar 10, 2026 1.567 1.570 1.430 1.540 32,434 -0.01(-0.65%)
Mar 09, 2026 1.550 1.550 1.450 1.550 9,765 -0.01(-0.64%)
Mar 06, 2026 1.482 1.600 1.430 1.560 11,467 +0.05(+3.31%)
Mar 05, 2026 1.550 1.555 1.430 1.510 30,465 -0.06(-3.82%)
Mar 04, 2026 1.610 1.870 1.490 1.570 37,609 -0.04(-2.48%)
Mar 03, 2026 1.650 1.650 1.460 1.610 41,077 -0.04(-2.42%)
Mar 02, 2026 1.500 1.650 1.462 1.650 38,633 +0.11(+7.21%)
Feb 27, 2026 1.680 1.700 1.500 1.539 120,147 -0.14(-8.39%)
Feb 26, 2026 1.690 1.740 1.650 1.680 53,670 -0.02(-1.18%)
Feb 25, 2026 1.850 1.850 1.700 1.700 76,843 -0.12(-6.49%)
Feb 24, 2026 1.710 1.850 1.710 1.818 40,265 +0.10(+5.70%)
Feb 23, 2026 1.800 1.850 1.714 1.720 35,725 -0.08(-4.44%)
Feb 20, 2026 1.680 1.830 1.680 1.800 16,515 +0.08(+4.65%)
Feb 19, 2026 1.790 1.792 1.700 1.720 24,103 -0.07(-4.05%)
Feb 18, 2026 1.770 1.830 1.750 1.793 35,747 -0.02(-1.07%)
Feb 17, 2026 1.800 1.830 1.770 1.812 29,957 +0.06(+3.54%)
Feb 13, 2026 1.870 1.870 1.710 1.750 27,914 -0.09(-4.89%)
Feb 12, 2026 1.700 1.870 1.630 1.840 45,758 +0.21(+12.88%)
Feb 11, 2026 1.899 2.030 1.610 1.630 66,485 -0.29(-14.92%)
Feb 10, 2026 1.955 2.000 1.900 1.916 23,416 -0.10(-5.16%)
Feb 09, 2026 2.130 2.130 1.870 2.020 55,586 -0.11(-5.16%)
Feb 06, 2026 1.860 2.130 1.850 2.130 32,886 +0.29(+15.76%)
Feb 05, 2026 2.030 2.062 1.800 1.840 37,258 -0.20(-9.80%)
Feb 04, 2026 2.190 2.190 2.040 2.040 22,885 -0.11(-5.12%)
Feb 03, 2026 2.050 2.300 2.030 2.150 57,525 +0.07(+3.37%)
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.