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 2.700 2.760 2.690 2.750 2,367,032 -0.08(-2.83%)
Apr 01, 2026 2.848 2.866 2.800 2.830 2,070,915 +0.02(+0.71%)
Mar 31, 2026 2.740 2.820 2.730 2.810 825,750 +0.22(+8.49%)
Mar 30, 2026 2.630 2.650 2.560 2.590 532,594 -0.06(-2.26%)
Mar 27, 2026 2.650 2.689 2.640 2.650 490,560 -0.02(-0.75%)
Mar 26, 2026 2.680 2.716 2.640 2.670 436,212 -0.09(-3.26%)
Mar 25, 2026 2.790 2.800 2.750 2.760 507,597 +0.06(+2.22%)
Mar 24, 2026 2.680 2.750 2.680 2.700 604,724 -0.04(-1.46%)
Mar 23, 2026 2.710 2.790 2.697 2.740 540,238 +0.14(+5.38%)
Mar 20, 2026 2.690 2.705 2.600 2.600 842,450 -0.08(-2.99%)
Mar 19, 2026 2.610 2.710 2.610 2.680 532,896 -0.04(-1.47%)
Mar 18, 2026 2.750 2.800 2.690 2.720 513,752 +0.06(+2.26%)
Mar 17, 2026 2.670 2.700 2.640 2.660 493,461 +0.01(+0.38%)
Mar 16, 2026 2.660 2.670 2.600 2.650 655,442 +0.04(+1.53%)
Mar 13, 2026 2.680 2.688 2.600 2.610 887,535 -0.11(-4.04%)
Mar 12, 2026 2.720 2.753 2.680 2.720 878,850 -0.06(-2.16%)
Mar 11, 2026 2.800 2.820 2.771 2.780 535,324 -0.03(-1.07%)
Mar 10, 2026 2.790 2.890 2.790 2.810 581,473 +0.08(+2.93%)
Mar 09, 2026 2.670 2.740 2.630 2.730 977,739 -0.04(-1.44%)
Mar 06, 2026 2.730 2.810 2.720 2.770 523,883 -0.11(-3.82%)
Mar 05, 2026 2.930 2.970 2.860 2.880 782,234 -0.13(-4.32%)
Mar 04, 2026 3.018 3.050 2.990 3.010 1,177,218 -0.03(-0.99%)
Mar 03, 2026 2.964 3.050 2.950 3.040 601,477 -0.11(-3.49%)
Mar 02, 2026 3.130 3.160 3.104 3.150 524,628 -0.14(-4.26%)
Feb 27, 2026 3.296 3.330 3.280 3.290 352,961 +0.00(+0.00%)
Feb 26, 2026 3.350 3.355 3.260 3.290 873,096 -0.21(-6.09%)
Feb 25, 2026 3.450 3.503 3.430 3.503 638,937 +0.07(+2.14%)
Feb 24, 2026 3.390 3.430 3.380 3.430 209,402 +0.05(+1.48%)
Feb 23, 2026 3.410 3.414 3.377 3.380 708,159 -0.10(-2.87%)
Feb 20, 2026 3.420 3.500 3.410 3.480 367,895 +0.04(+1.16%)
Feb 19, 2026 3.390 3.440 3.390 3.440 810,961 +0.01(+0.29%)
Feb 18, 2026 3.450 3.480 3.430 3.430 611,197 -0.01(-0.29%)
Feb 17, 2026 3.400 3.450 3.390 3.440 324,697 +0.07(+2.08%)
Feb 13, 2026 3.375 3.390 3.350 3.370 1,428,070 -0.06(-1.75%)
Feb 12, 2026 3.490 3.490 3.410 3.430 603,455 -0.07(-2.00%)
Feb 11, 2026 3.450 3.510 3.410 3.500 382,959 +0.11(+3.24%)
Feb 10, 2026 3.360 3.400 3.360 3.390 404,255 -0.01(-0.29%)
Feb 09, 2026 3.325 3.400 3.325 3.400 351,927 +0.07(+2.10%)
Feb 06, 2026 3.285 3.330 3.280 3.330 277,643 +0.08(+2.46%)
Feb 05, 2026 3.260 3.295 3.250 3.250 356,712 +0.00(+0.00%)
Feb 04, 2026 3.300 3.335 3.230 3.250 484,241 +0.02(+0.62%)
Feb 03, 2026 3.140 3.240 3.140 3.230 339,182 +0.10(+3.19%)
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.