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 2.070 0 +0.03(+1.47%)
Apr 01, 2026 2.120 2.140 2.020 2.040 327,095 -0.03(-1.45%)
Mar 31, 2026 2.010 2.070 1.950 2.070 799,778 +0.14(+7.25%)
Mar 30, 2026 1.980 2.030 1.900 1.930 198,281 +0.03(+1.58%)
Mar 27, 2026 1.950 1.980 1.870 1.900 115,546 -0.03(-1.55%)
Mar 26, 2026 2.000 2.000 1.890 1.930 289,659 -0.05(-2.53%)
Mar 25, 2026 1.880 2.000 1.730 1.980 5,597,027 +0.15(+8.20%)
Mar 24, 2026 1.770 1.880 1.750 1.830 182,337 +0.06(+3.39%)
Mar 23, 2026 1.800 1.800 1.750 1.770 63,135 -0.02(-1.12%)
Mar 20, 2026 1.750 1.790 1.730 1.790 161,107 +0.02(+1.13%)
Mar 19, 2026 1.880 1.880 1.670 1.770 249,764 -0.07(-3.80%)
Mar 18, 2026 1.960 1.970 1.840 1.840 147,330 -0.08(-4.17%)
Mar 17, 2026 1.970 1.970 1.920 1.920 93,301 -0.02(-1.03%)
Mar 16, 2026 2.010 2.010 1.900 1.940 178,717 +0.03(+1.57%)
Mar 13, 2026 2.050 2.050 1.900 1.910 144,661 -0.07(-3.54%)
Mar 12, 2026 1.980 2.050 1.980 1.980 118,413 +0.00(+0.00%)
Mar 11, 2026 2.150 2.150 1.970 1.980 235,073 -0.03(-1.49%)
Mar 10, 2026 2.010 2.080 1.890 2.010 372,909 +0.10(+5.24%)
Mar 09, 2026 1.850 1.920 1.810 1.910 89,546 +0.05(+2.69%)
Mar 06, 2026 1.890 1.930 1.820 1.860 259,307 -0.01(-0.53%)
Mar 05, 2026 1.920 1.950 1.870 1.870 189,144 -0.02(-1.06%)
Mar 04, 2026 1.930 1.950 1.850 1.890 230,730 -0.04(-2.07%)
Mar 03, 2026 2.030 2.030 1.910 1.930 190,213 -0.12(-5.85%)
Mar 02, 2026 2.100 2.160 2.040 2.050 211,783 -0.05(-2.38%)
Feb 27, 2026 2.120 2.170 2.050 2.100 268,412 -0.05(-2.33%)
Feb 26, 2026 2.140 2.170 2.090 2.150 87,307 +0.03(+1.42%)
Feb 25, 2026 2.150 2.150 2.080 2.120 108,447 +0.00(+0.00%)
Feb 24, 2026 2.150 2.210 2.100 2.120 169,238 -0.03(-1.40%)
Feb 23, 2026 2.180 2.180 2.090 2.150 75,877 -0.01(-0.46%)
Feb 20, 2026 2.150 2.230 2.130 2.160 342,994 -0.09(-4.00%)
Feb 19, 2026 2.320 2.320 2.190 2.250 38,150 +0.04(+1.81%)
Feb 18, 2026 2.200 2.240 2.180 2.210 60,742 +0.00(+0.00%)
Feb 17, 2026 2.290 2.330 2.180 2.210 207,577 -0.11(-4.74%)
Feb 13, 2026 2.320 0 -0.01(-0.43%)
Feb 12, 2026 2.330 2.420 2.310 2.330 119,585 -0.02(-0.85%)
Feb 11, 2026 2.450 2.460 2.330 2.350 173,481 -0.11(-4.47%)
Feb 10, 2026 2.430 2.470 2.410 2.460 31,056 +0.03(+1.23%)
Feb 09, 2026 2.350 2.460 2.350 2.430 25,900 +0.06(+2.53%)
Feb 06, 2026 2.420 2.420 2.330 2.370 35,835 +0.04(+1.72%)
Feb 05, 2026 2.420 2.450 2.310 2.330 121,817 -0.16(-6.43%)
Feb 04, 2026 2.530 2.530 2.460 2.490 58,028 -0.01(-0.40%)
Feb 03, 2026 2.450 2.530 2.450 2.500 53,214 +0.01(+0.40%)
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.