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 8.770 0 +0.25(+2.93%)
Apr 01, 2026 9.390 8.900 8.360 8.520 85,529 -0.32(-3.62%)
Mar 31, 2026 9.100 9.150 8.630 8.840 106,867 -0.27(-2.96%)
Mar 30, 2026 9.400 9.400 9.010 9.110 38,518 -0.01(-0.11%)
Mar 27, 2026 8.810 9.170 8.810 9.120 128,195 +0.22(+2.47%)
Mar 26, 2026 8.980 9.130 8.900 8.900 22,179 +0.02(+0.23%)
Mar 25, 2026 9.060 9.110 8.880 8.880 55,816 -0.29(-3.16%)
Mar 24, 2026 9.210 9.620 9.060 9.170 66,596 -0.15(-1.61%)
Mar 23, 2026 9.420 9.440 9.100 9.320 53,748 -0.17(-1.79%)
Mar 20, 2026 9.030 9.490 9.010 9.490 130,358 +0.42(+4.63%)
Mar 19, 2026 8.640 9.180 8.510 9.070 149,126 +0.64(+7.59%)
Mar 18, 2026 8.310 8.490 8.000 8.430 62,203 +0.28(+3.44%)
Mar 17, 2026 8.160 8.280 8.150 8.150 49,346 -0.15(-1.81%)
Mar 16, 2026 8.250 8.390 8.060 8.300 54,909 +0.22(+2.72%)
Mar 13, 2026 8.600 8.600 7.610 8.080 118,839 -0.60(-6.91%)
Mar 12, 2026 8.800 8.820 8.550 8.680 103,610 +0.11(+1.28%)
Mar 11, 2026 8.550 8.680 8.460 8.570 40,012 +0.10(+1.18%)
Mar 10, 2026 8.290 8.830 8.240 8.470 260,159 -0.50(-5.57%)
Mar 09, 2026 9.500 9.500 8.800 8.970 319,025 -0.01(-0.11%)
Mar 06, 2026 8.820 9.120 8.340 8.980 102,239 +0.18(+2.05%)
Mar 05, 2026 8.440 8.880 8.390 8.800 111,934 +0.47(+5.64%)
Mar 04, 2026 8.260 8.440 8.100 8.330 46,497 +0.04(+0.48%)
Mar 03, 2026 8.120 8.410 8.030 8.290 86,283 +0.17(+2.09%)
Mar 02, 2026 8.500 8.510 7.940 8.120 42,008 +0.03(+0.37%)
Feb 27, 2026 7.670 8.090 7.670 8.090 7,933 +0.30(+3.85%)
Feb 26, 2026 7.720 7.950 7.720 7.790 41,188 +0.01(+0.13%)
Feb 25, 2026 7.980 7.980 7.600 7.780 35,285 -0.20(-2.51%)
Feb 24, 2026 8.080 8.080 7.910 7.980 23,129 -0.09(-1.12%)
Feb 23, 2026 8.380 8.380 8.000 8.070 28,695 -0.31(-3.70%)
Feb 20, 2026 8.370 8.380 8.220 8.380 40,341 -0.02(-0.24%)
Feb 19, 2026 8.270 8.480 8.260 8.400 46,548 +0.23(+2.82%)
Feb 18, 2026 8.170 8.180 8.050 8.170 91,621 +0.35(+4.48%)
Feb 17, 2026 7.800 7.900 7.580 7.820 15,382 -0.01(-0.13%)
Feb 13, 2026 7.830 0 +0.07(+0.90%)
Feb 12, 2026 8.040 8.170 7.740 7.760 29,561 -0.37(-4.55%)
Feb 11, 2026 8.280 8.280 7.930 8.130 22,130 +0.12(+1.50%)
Feb 10, 2026 8.250 8.250 7.970 8.010 24,990 -0.15(-1.84%)
Feb 09, 2026 7.840 8.170 7.830 8.160 46,430 +0.35(+4.48%)
Feb 06, 2026 7.410 7.880 7.410 7.810 37,162 +0.28(+3.72%)
Feb 05, 2026 7.640 7.780 7.490 7.530 34,313 -0.28(-3.59%)
Feb 04, 2026 7.420 7.840 7.420 7.810 36,426 +0.39(+5.26%)
Feb 03, 2026 7.490 7.640 7.240 7.420 31,913 +0.15(+2.06%)
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.