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 02, 2026 7.650 7.850 7.200 7.620 12,142 -0.10(-1.30%)
Apr 01, 2026 7.730 7.790 7.386 7.720 13,071 +0.15(+2.05%)
Mar 31, 2026 7.250 7.690 7.150 7.565 58,492 +0.42(+5.80%)
Mar 30, 2026 7.110 7.380 6.960 7.150 19,383 +0.15(+2.14%)
Mar 27, 2026 6.950 8.370 6.676 7.000 86,980 +0.17(+2.54%)
Mar 26, 2026 6.950 7.300 6.750 6.827 59,492 -0.39(-5.39%)
Mar 25, 2026 7.000 9.380 7.000 7.216 59,021 +0.48(+7.06%)
Mar 24, 2026 6.400 7.000 6.380 6.740 17,296 +0.11(+1.68%)
Mar 23, 2026 6.570 6.649 6.520 6.628 24,069 +0.55(+9.02%)
Mar 20, 2026 6.180 6.180 6.059 6.080 59,168 -0.34(-5.30%)
Mar 19, 2026 6.420 6.830 6.420 6.420 33,051 -1.13(-14.97%)
Mar 18, 2026 7.500 7.750 7.450 7.551 43,716 -0.31(-3.94%)
Mar 17, 2026 8.045 8.145 7.630 7.860 42,838 -0.28(-3.44%)
Mar 16, 2026 8.140 8.140 7.720 8.140 85,118 -0.27(-3.21%)
Mar 13, 2026 8.460 8.618 8.100 8.410 9,423 -0.12(-1.41%)
Mar 12, 2026 8.560 8.660 8.430 8.530 21,211 +0.18(+2.16%)
Mar 11, 2026 8.498 8.498 8.240 8.350 18,161 -0.40(-4.57%)
Mar 10, 2026 8.500 8.890 8.500 8.750 16,805 +0.25(+2.94%)
Mar 09, 2026 8.050 8.500 7.870 8.500 33,353 +0.33(+4.04%)
Mar 06, 2026 8.150 8.200 8.081 8.170 22,957 +0.45(+5.83%)
Mar 05, 2026 7.545 7.720 7.450 7.720 10,976 -0.20(-2.53%)
Mar 04, 2026 7.914 8.595 7.905 7.920 9,971 +0.15(+1.93%)
Mar 03, 2026 7.760 7.770 7.566 7.770 3,433 -0.03(-0.38%)
Mar 02, 2026 7.880 7.947 7.783 7.800 34,422 -0.08(-0.99%)
Feb 27, 2026 7.350 7.880 7.302 7.878 10,640 +0.74(+10.34%)
Feb 26, 2026 6.920 7.170 6.920 7.140 25,959 +0.19(+2.73%)
Feb 25, 2026 6.857 7.022 6.857 6.950 9,923 +0.02(+0.29%)
Feb 24, 2026 6.550 6.930 6.500 6.930 18,808 +0.38(+5.80%)
Feb 23, 2026 6.800 8.290 6.200 6.550 65,882 +0.32(+5.14%)
Feb 20, 2026 6.188 6.230 6.090 6.230 2,693 +0.06(+0.99%)
Feb 19, 2026 6.010 6.169 6.010 6.169 2,735 -0.14(-2.23%)
Feb 18, 2026 6.210 6.310 6.209 6.310 15,255 +0.15(+2.44%)
Feb 17, 2026 6.160 6.160 5.810 6.160 1,450 -0.02(-0.32%)
Feb 13, 2026 6.020 6.180 5.930 6.180 14,526 +0.07(+1.22%)
Feb 12, 2026 6.180 6.290 5.860 6.106 6,670 -0.11(-1.84%)
Feb 11, 2026 6.167 6.970 6.050 6.220 49,350 -0.75(-10.76%)
Feb 10, 2026 5.657 6.970 5.650 6.970 30,800 +1.16(+19.97%)
Feb 09, 2026 5.852 5.852 5.810 5.810 7,385 +0.41(+7.59%)
Feb 06, 2026 5.320 5.400 5.320 5.400 14,475 +0.33(+6.51%)
Feb 05, 2026 5.106 5.106 5.070 5.070 7,258 -0.22(-4.16%)
Feb 04, 2026 5.360 5.360 5.290 5.290 1,890 -0.01(-0.19%)
Feb 03, 2026 5.130 5.300 5.130 5.300 16,400 +0.48(+9.96%)
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.