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 4.360 4.410 4.310 4.410 160,243 +0.06(+1.38%)
Apr 01, 2026 4.380 4.400 4.170 4.350 379,308 +0.01(+0.23%)
Mar 31, 2026 4.325 4.350 4.270 4.340 312,450 +0.10(+2.36%)
Mar 30, 2026 4.140 4.270 4.010 4.240 284,777 +0.09(+2.17%)
Mar 27, 2026 4.170 4.280 4.100 4.150 596,376 -0.02(-0.48%)
Mar 26, 2026 4.010 4.220 4.010 4.170 387,064 -0.08(-2.00%)
Mar 25, 2026 4.370 4.370 4.060 4.255 715,208 +0.05(+1.31%)
Mar 24, 2026 4.140 4.210 4.010 4.200 350,822 +0.14(+3.45%)
Mar 23, 2026 4.070 4.140 4.010 4.060 302,538 -0.02(-0.49%)
Mar 20, 2026 4.010 4.130 4.010 4.080 406,651 -0.09(-2.16%)
Mar 19, 2026 4.010 4.180 4.010 4.170 200,186 +0.05(+1.21%)
Mar 18, 2026 4.121 4.220 3.990 4.120 308,046 +0.01(+0.24%)
Mar 17, 2026 4.010 4.147 4.010 4.110 565,783 +0.08(+1.99%)
Mar 16, 2026 4.000 4.080 3.980 4.030 674,372 -0.01(-0.25%)
Mar 13, 2026 3.990 4.160 3.990 4.040 273,110 +0.04(+1.00%)
Mar 12, 2026 4.000 4.050 3.990 4.000 331,395 -0.06(-1.48%)
Mar 11, 2026 4.140 4.140 4.004 4.060 268,454 -0.09(-2.17%)
Mar 10, 2026 4.140 4.270 4.110 4.150 256,772 +0.05(+1.22%)
Mar 09, 2026 4.100 4.150 4.010 4.100 542,005 -0.10(-2.38%)
Mar 06, 2026 4.115 4.220 4.110 4.200 454,061 +0.13(+3.19%)
Mar 05, 2026 4.080 4.130 4.050 4.070 238,927 -0.08(-1.93%)
Mar 04, 2026 4.130 4.250 4.040 4.150 182,078 +0.02(+0.48%)
Mar 03, 2026 4.070 4.190 4.030 4.130 473,087 -0.17(-3.95%)
Mar 02, 2026 4.260 4.440 4.120 4.300 513,642 -0.19(-4.23%)
Feb 27, 2026 4.350 4.550 4.260 4.490 303,212 +0.21(+4.91%)
Feb 26, 2026 4.120 4.300 4.120 4.280 256,926 -0.02(-0.47%)
Feb 25, 2026 4.160 4.460 4.160 4.300 334,129 +0.03(+0.70%)
Feb 24, 2026 4.205 4.350 4.110 4.270 200,972 +0.00(+0.00%)
Feb 23, 2026 4.110 4.280 4.100 4.270 369,702 +0.12(+2.89%)
Feb 20, 2026 4.110 4.180 4.110 4.150 361,090 -0.02(-0.48%)
Feb 19, 2026 4.160 4.200 4.110 4.170 264,467 +0.00(+0.00%)
Feb 18, 2026 4.300 4.310 4.140 4.170 184,978 -0.12(-2.80%)
Feb 17, 2026 4.220 4.330 4.220 4.290 262,749 -0.04(-0.92%)
Feb 13, 2026 4.280 4.350 4.210 4.330 528,284 -0.03(-0.69%)
Feb 12, 2026 4.460 4.460 4.160 4.360 223,104 +0.04(+0.93%)
Feb 11, 2026 4.220 4.330 4.110 4.320 463,822 +0.08(+1.89%)
Feb 10, 2026 4.110 4.260 4.110 4.240 149,645 +0.00(+0.00%)
Feb 09, 2026 4.110 4.250 4.110 4.240 181,982 +0.02(+0.47%)
Feb 06, 2026 4.230 4.240 4.130 4.220 149,879 +0.00(+0.00%)
Feb 05, 2026 4.290 4.290 4.110 4.220 234,850 -0.07(-1.63%)
Feb 04, 2026 4.120 4.300 4.120 4.290 734,753 +0.26(+6.45%)
Feb 03, 2026 3.910 4.060 3.910 4.030 321,628 +0.01(+0.25%)
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.