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 2.400 2.404 2.290 2.380 56,107 +0.01(+0.42%)
Apr 24, 2026 2.340 2.410 2.340 2.370 7,709 +0.04(+1.53%)
Apr 23, 2026 2.400 2.400 2.300 2.334 23,874 +0.03(+1.50%)
Apr 22, 2026 2.180 2.355 2.180 2.300 20,295 +0.06(+2.50%)
Apr 21, 2026 2.290 2.310 2.160 2.244 37,759 +0.02(+1.08%)
Apr 20, 2026 2.220 2.240 2.090 2.220 21,036 +0.05(+2.30%)
Apr 17, 2026 1.970 2.220 1.860 2.170 19,432 +0.23(+11.86%)
Apr 16, 2026 1.910 1.940 1.850 1.940 7,162 +0.12(+6.59%)
Apr 15, 2026 1.940 1.970 1.820 1.820 39,670 -0.11(-5.70%)
Apr 14, 2026 1.990 2.016 1.930 1.930 29,296 -0.03(-1.53%)
Apr 13, 2026 1.960 1.981 1.940 1.960 44,357 -0.01(-0.57%)
Apr 10, 2026 2.006 2.040 1.950 1.971 11,170 +0.01(+0.57%)
Apr 09, 2026 2.070 2.130 1.927 1.960 70,083 -0.04(-2.00%)
Apr 08, 2026 2.060 2.170 1.980 2.000 137,219 +0.07(+3.63%)
Apr 07, 2026 2.080 2.080 1.860 1.930 25,723 +0.02(+1.05%)
Apr 06, 2026 1.990 2.080 1.850 1.910 26,956 -0.04(-2.05%)
Apr 02, 2026 2.000 2.100 1.950 1.950 11,603 -0.05(-2.50%)
Apr 01, 2026 1.835 2.137 1.800 2.000 48,750 +0.05(+2.56%)
Mar 31, 2026 1.823 1.950 1.770 1.950 40,562 +0.24(+14.37%)
Mar 30, 2026 1.680 1.772 1.680 1.705 15,342 -0.01(-0.87%)
Mar 27, 2026 2.220 2.220 1.700 1.720 59,615 -0.06(-3.48%)
Mar 26, 2026 1.700 1.864 1.700 1.782 46,796 -0.08(-4.50%)
Mar 25, 2026 1.910 2.000 1.839 1.866 83,690 +0.09(+4.83%)
Mar 24, 2026 1.785 1.830 1.760 1.780 133,196 +0.01(+0.56%)
Mar 23, 2026 1.680 1.950 1.680 1.770 71,106 +0.01(+0.57%)
Mar 20, 2026 1.893 1.960 1.710 1.760 177,707 -0.22(-11.16%)
Mar 19, 2026 2.030 2.120 1.950 1.981 116,413 -0.14(-6.56%)
Mar 18, 2026 2.470 2.530 2.120 2.120 59,263 -0.29(-12.03%)
Mar 17, 2026 2.380 2.515 2.380 2.410 54,119 +0.02(+1.01%)
Mar 16, 2026 2.840 2.840 2.210 2.386 56,668 +0.06(+2.40%)
Mar 13, 2026 2.500 2.700 2.310 2.330 130,194 -0.17(-6.80%)
Mar 12, 2026 2.590 2.620 2.500 2.500 176,950 -0.09(-3.47%)
Mar 11, 2026 2.560 2.670 2.560 2.590 145,962 -0.02(-0.66%)
Mar 10, 2026 2.510 2.810 2.510 2.607 58,159 +0.08(+3.05%)
Mar 09, 2026 2.800 2.800 2.500 2.530 61,904 -0.10(-3.80%)
Mar 06, 2026 2.525 2.680 2.500 2.630 99,820 +0.08(+3.14%)
Mar 05, 2026 2.550 2.610 2.500 2.550 181,279 +0.04(+1.51%)
Mar 04, 2026 2.502 2.540 2.500 2.512 52,721 +0.00(+0.12%)
Mar 03, 2026 2.520 2.561 2.425 2.509 30,789 -0.08(-3.16%)
Mar 02, 2026 2.592 2.700 2.580 2.591 19,398 -0.06(-2.23%)
Feb 27, 2026 2.530 2.650 2.520 2.650 27,880 +0.10(+3.92%)
Feb 26, 2026 2.560 2.598 2.550 2.550 93,722 +0.02(+0.79%)
Feb 25, 2026 2.680 2.680 2.498 2.530 46,281 -0.06(-2.20%)
Feb 24, 2026 2.490 2.610 2.490 2.587 29,586 +0.04(+1.45%)
Feb 23, 2026 2.610 2.610 2.449 2.550 88,302 -0.04(-1.35%)
Feb 20, 2026 2.420 2.630 2.370 2.585 84,654 +0.17(+6.91%)
Feb 19, 2026 2.310 2.500 2.280 2.418 24,081 +0.05(+2.03%)
Feb 18, 2026 2.500 2.500 2.370 2.370 24,135 +0.02(+0.85%)
Feb 17, 2026 2.420 2.470 2.250 2.350 93,394 -0.10(-4.28%)
Feb 13, 2026 2.391 2.470 2.391 2.455 117,229 +0.02(+0.61%)
Feb 12, 2026 2.660 2.750 2.400 2.440 80,990 -0.25(-9.29%)
Feb 11, 2026 2.790 2.900 2.490 2.690 180,047 -0.08(-2.89%)
Feb 10, 2026 2.010 2.806 1.950 2.770 296,580 +0.57(+25.91%)
Feb 09, 2026 2.480 2.480 2.000 2.200 414,043 -0.31(-12.35%)
Feb 06, 2026 2.260 2.670 2.260 2.510 93,849 +0.17(+7.26%)
Feb 05, 2026 2.389 2.650 2.295 2.340 163,123 -0.26(-9.83%)
Feb 04, 2026 2.762 2.783 2.510 2.595 81,264 -0.17(-6.32%)
Feb 03, 2026 2.800 2.910 2.730 2.770 60,609 +0.02(+0.84%)
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.