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 10, 2026 10.67 11.29 10.46 11.29 1,964,854 +0.51(+4.73%)
Apr 09, 2026 10.00 10.90 9.800 10.78 8,622,572 +4.75(+78.77%)
Apr 08, 2026 6.270 6.350 5.910 6.030 646,760 +0.31(+5.42%)
Apr 07, 2026 5.750 5.850 5.500 5.720 384,858 -0.06(-1.04%)
Apr 06, 2026 5.810 5.890 5.610 5.780 293,876 -0.02(-0.34%)
Apr 02, 2026 5.800 0 +0.18(+3.20%)
Apr 01, 2026 5.470 5.800 5.400 5.620 709,012 +0.23(+4.27%)
Mar 31, 2026 4.950 5.400 4.950 5.390 820,420 +0.54(+11.13%)
Mar 30, 2026 4.880 5.000 4.730 4.850 766,435 +0.05(+1.04%)
Mar 27, 2026 4.720 4.980 4.650 4.800 451,118 +0.10(+2.13%)
Mar 26, 2026 4.810 5.130 4.650 4.700 590,043 -0.27(-5.43%)
Mar 25, 2026 5.470 5.470 4.940 4.970 873,220 -0.15(-2.93%)
Mar 24, 2026 5.050 5.140 4.870 5.120 411,012 +0.01(+0.20%)
Mar 23, 2026 4.860 5.200 4.740 5.110 1,023,191 +0.26(+5.36%)
Mar 20, 2026 5.240 5.250 4.700 4.850 5,773,433 -0.34(-6.55%)
Mar 19, 2026 5.190 5.560 4.840 5.190 1,226,010 -0.40(-7.16%)
Mar 18, 2026 5.730 5.830 5.500 5.590 731,259 -0.32(-5.41%)
Mar 17, 2026 6.050 6.300 5.850 5.910 515,990 -0.11(-1.83%)
Mar 16, 2026 5.740 6.320 5.740 6.020 675,200 +0.25(+4.33%)
Mar 13, 2026 6.020 6.020 5.720 5.770 428,608 -0.28(-4.63%)
Mar 12, 2026 6.390 6.400 6.020 6.050 359,417 -0.38(-5.91%)
Mar 11, 2026 6.790 6.890 6.370 6.430 680,026 -0.47(-6.81%)
Mar 10, 2026 6.310 6.990 6.310 6.900 555,622 +0.72(+11.65%)
Mar 09, 2026 6.000 6.200 5.670 6.180 534,666 -0.03(-0.48%)
Mar 06, 2026 6.000 6.350 5.950 6.210 255,183 +0.06(+0.98%)
Mar 05, 2026 6.290 6.710 6.000 6.150 305,122 -0.21(-3.30%)
Mar 04, 2026 6.560 6.640 6.310 6.360 194,073 -0.09(-1.40%)
Mar 03, 2026 6.790 6.870 6.310 6.450 685,701 -0.73(-10.17%)
Mar 02, 2026 7.090 7.260 6.750 7.180 611,946 +0.17(+2.43%)
Feb 27, 2026 6.820 7.110 6.790 7.010 5,009,876 +0.20(+2.94%)
Feb 26, 2026 6.610 6.830 6.550 6.810 389,799 +0.16(+2.41%)
Feb 25, 2026 6.560 6.740 6.490 6.650 437,331 +0.10(+1.53%)
Feb 24, 2026 6.320 6.550 6.320 6.550 408,366 +0.01(+0.15%)
Feb 23, 2026 6.470 6.560 6.360 6.540 412,104 +0.26(+4.14%)
Feb 20, 2026 6.240 6.350 6.160 6.280 322,557 +0.10(+1.62%)
Feb 19, 2026 6.320 6.450 6.120 6.180 538,671 -0.05(-0.80%)
Feb 18, 2026 6.530 6.760 6.220 6.230 358,880 -0.19(-2.96%)
Feb 17, 2026 6.500 6.700 6.320 6.420 218,264 -0.32(-4.75%)
Feb 13, 2026 6.740 0 +0.21(+3.22%)
Feb 12, 2026 6.890 7.030 6.500 6.530 421,789 -0.30(-4.39%)
Feb 11, 2026 6.830 6.920 6.660 6.830 280,030 +0.15(+2.25%)
Feb 10, 2026 6.610 6.720 6.450 6.680 311,551 +0.11(+1.67%)
Feb 09, 2026 6.490 6.620 6.340 6.570 220,968 +0.34(+5.46%)
Feb 06, 2026 6.110 6.380 6.050 6.230 315,114 +0.25(+4.18%)
Feb 05, 2026 6.380 6.500 5.900 5.980 634,682 -0.59(-8.98%)
Feb 04, 2026 7.000 7.090 6.420 6.570 697,171 -0.33(-4.78%)
Feb 03, 2026 6.650 6.950 6.610 6.900 346,111 +0.57(+9.00%)
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.