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 21, 2026 5.620 5.880 5.620 5.860 16,828 +0.06(+1.03%)
Apr 20, 2026 5.830 5.890 5.720 5.800 10,601 -0.04(-0.68%)
Apr 17, 2026 5.750 5.960 5.720 5.840 36,836 +0.13(+2.28%)
Apr 16, 2026 5.800 5.830 5.610 5.710 29,504 -0.04(-0.70%)
Apr 15, 2026 5.760 5.900 5.700 5.750 15,040 -0.09(-1.54%)
Apr 14, 2026 5.260 5.840 5.260 5.840 833,950 +0.57(+10.82%)
Apr 13, 2026 5.380 5.380 5.270 5.270 8,676 +0.10(+1.93%)
Apr 10, 2026 5.300 5.340 5.160 5.170 22,901 -0.11(-2.08%)
Apr 09, 2026 5.280 5.300 5.160 5.280 777,929 +0.05(+0.96%)
Apr 08, 2026 5.410 5.410 5.230 5.230 11,198 -0.17(-3.15%)
Apr 07, 2026 5.480 5.480 5.400 5.400 9,954 -0.09(-1.64%)
Apr 06, 2026 5.440 5.500 5.400 5.490 19,340 +0.08(+1.48%)
Apr 02, 2026 5.410 0 -0.02(-0.37%)
Apr 01, 2026 5.320 5.490 5.290 5.430 11,805 -0.05(-0.91%)
Mar 31, 2026 5.210 5.480 5.180 5.480 282,732 +0.03(+0.55%)
Mar 30, 2026 5.510 5.900 5.450 5.450 36,141 -0.05(-0.91%)
Mar 27, 2026 5.690 5.690 5.500 5.500 57,315 -0.12(-2.14%)
Mar 26, 2026 5.800 5.800 5.620 5.620 27,626 -0.16(-2.77%)
Mar 25, 2026 5.800 5.920 5.770 5.780 10,685 +0.08(+1.40%)
Mar 24, 2026 5.920 5.950 5.700 5.700 48,423 -0.21(-3.55%)
Mar 23, 2026 5.930 6.020 5.910 5.910 5,077 -0.04(-0.67%)
Mar 20, 2026 5.900 6.000 5.900 5.950 12,591 -0.06(-1.00%)
Mar 19, 2026 6.000 6.010 5.920 6.010 8,015 -0.03(-0.50%)
Mar 18, 2026 6.020 6.190 5.970 6.040 34,162 -0.05(-0.82%)
Mar 17, 2026 6.180 6.200 6.090 6.090 29,341 -0.09(-1.46%)
Mar 16, 2026 6.200 6.200 6.150 6.180 15,105 +0.03(+0.49%)
Mar 13, 2026 6.160 6.170 6.140 6.150 18,697 -0.01(-0.16%)
Mar 12, 2026 6.150 6.250 6.150 6.160 1,530 -0.06(-0.96%)
Mar 11, 2026 6.150 6.220 6.150 6.220 10,063 +0.00(+0.00%)
Mar 10, 2026 6.160 6.270 6.150 6.220 2,996 +0.06(+0.97%)
Mar 09, 2026 6.100 6.170 6.100 6.160 3,175 -0.17(-2.69%)
Mar 06, 2026 6.480 6.480 6.150 6.330 23,543 -0.02(-0.31%)
Mar 05, 2026 6.300 6.500 6.300 6.350 5,344 -0.07(-1.09%)
Mar 04, 2026 6.330 6.420 6.230 6.420 21,079 +0.17(+2.72%)
Mar 03, 2026 6.180 6.280 6.000 6.250 19,817 +0.15(+2.46%)
Mar 02, 2026 6.030 6.350 6.030 6.100 4,404 -0.20(-3.17%)
Feb 27, 2026 6.300 6.310 6.130 6.300 18,273 -0.01(-0.16%)
Feb 26, 2026 6.310 6.420 6.300 6.310 7,070 -0.08(-1.25%)
Feb 25, 2026 6.160 6.400 6.160 6.390 3,837 +0.03(+0.47%)
Feb 24, 2026 6.210 6.450 6.210 6.360 21,209 +0.16(+2.58%)
Feb 23, 2026 6.230 6.300 6.000 6.200 48,974 +0.02(+0.32%)
Feb 20, 2026 6.440 6.440 6.150 6.180 1,768 -0.17(-2.68%)
Feb 19, 2026 6.180 6.420 6.150 6.350 28,629 +0.10(+1.60%)
Feb 18, 2026 6.090 6.250 6.090 6.250 30,367 +0.24(+3.99%)
Feb 17, 2026 6.180 6.180 5.970 6.010 21,637 -0.10(-1.64%)
Feb 13, 2026 6.110 0 -0.14(-2.24%)
Feb 12, 2026 6.350 6.350 6.170 6.250 17,339 -0.15(-2.34%)
Feb 11, 2026 6.650 6.650 6.400 6.400 8,188 -0.22(-3.32%)
Feb 10, 2026 6.500 6.620 6.420 6.620 60,665 +0.16(+2.48%)
Feb 09, 2026 6.480 6.600 6.330 6.460 42,228 +0.08(+1.25%)
Feb 06, 2026 6.380 6.490 6.330 6.380 27,289 +0.00(+0.00%)
Feb 05, 2026 6.970 7.000 6.380 6.380 48,956 -0.19(-2.89%)
Feb 04, 2026 6.660 6.660 6.500 6.570 9,367 -0.12(-1.79%)
Feb 03, 2026 6.770 6.770 6.500 6.690 105,751 +0.15(+2.29%)
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.