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 06, 2026 1.650 1.710 1.650 1.680 84,471 -0.02(-1.18%)
Apr 02, 2026 1.700 0 -0.08(-4.49%)
Apr 01, 2026 1.750 1.820 1.740 1.780 307,293 +0.11(+6.59%)
Mar 31, 2026 1.640 1.730 1.620 1.670 189,480 +0.11(+7.05%)
Mar 30, 2026 1.600 1.620 1.530 1.560 117,686 -0.03(-1.89%)
Mar 27, 2026 1.690 1.690 1.510 1.590 239,414 +0.13(+8.90%)
Mar 26, 2026 1.600 1.600 1.460 1.460 81,863 -0.17(-10.43%)
Mar 25, 2026 1.590 1.650 1.590 1.630 83,121 +0.12(+7.95%)
Mar 24, 2026 1.520 1.520 1.440 1.510 91,619 -0.01(-0.66%)
Mar 23, 2026 1.480 1.530 1.450 1.520 269,491 +0.07(+4.83%)
Mar 20, 2026 1.500 1.530 1.450 1.450 194,880 -0.04(-2.68%)
Mar 19, 2026 1.430 1.510 1.410 1.490 476,123 -0.10(-6.29%)
Mar 18, 2026 1.650 1.650 1.550 1.590 74,467 -0.03(-1.85%)
Mar 17, 2026 1.650 1.650 1.590 1.620 54,692 +0.00(+0.00%)
Mar 16, 2026 1.590 1.650 1.570 1.620 134,520 +0.01(+0.62%)
Mar 13, 2026 1.670 1.700 1.590 1.610 428,303 -0.06(-3.59%)
Mar 12, 2026 1.740 1.740 1.650 1.670 138,245 -0.07(-4.02%)
Mar 11, 2026 1.800 1.800 1.700 1.740 279,164 -0.07(-3.87%)
Mar 10, 2026 1.730 1.840 1.710 1.810 185,113 +0.07(+4.02%)
Mar 09, 2026 1.700 1.890 1.670 1.740 367,637 -0.06(-3.33%)
Mar 06, 2026 1.800 1.900 1.750 1.800 589,116 -0.15(-7.69%)
Mar 05, 2026 2.080 2.100 1.910 1.950 776,199 -0.30(-13.33%)
Mar 04, 2026 2.040 2.250 1.990 2.250 379,164 +0.18(+8.70%)
Mar 03, 2026 2.010 2.100 1.930 2.070 339,658 -0.03(-1.43%)
Mar 02, 2026 2.180 2.280 2.080 2.100 253,363 -0.12(-5.41%)
Feb 27, 2026 2.160 2.220 2.110 2.220 200,929 +0.11(+5.21%)
Feb 26, 2026 1.990 2.140 1.990 2.110 52,839 +0.05(+2.43%)
Feb 25, 2026 1.960 2.100 1.960 2.060 160,607 +0.12(+6.19%)
Feb 24, 2026 1.930 1.970 1.910 1.940 178,342 +0.00(+0.00%)
Feb 23, 2026 1.920 1.990 1.920 1.940 102,509 -0.02(-1.02%)
Feb 20, 2026 1.850 2.030 1.850 1.960 293,592 +0.10(+5.38%)
Feb 19, 2026 1.820 1.890 1.790 1.860 173,800 +0.04(+2.20%)
Feb 18, 2026 1.820 1.880 1.820 1.820 85,546 +0.06(+3.41%)
Feb 17, 2026 1.760 1.770 1.690 1.760 78,320 -0.02(-1.12%)
Feb 13, 2026 1.780 0 -0.02(-1.11%)
Feb 12, 2026 2.030 2.030 1.800 1.800 201,004 -0.13(-6.74%)
Feb 11, 2026 1.990 1.990 1.910 1.930 66,039 +0.00(+0.00%)
Feb 10, 2026 1.920 1.940 1.870 1.930 68,204 +0.01(+0.52%)
Feb 09, 2026 1.870 1.970 1.880 1.920 95,322 +0.07(+3.78%)
Feb 06, 2026 1.820 1.910 1.770 1.850 203,120 +0.08(+4.52%)
Feb 05, 2026 1.850 1.860 1.750 1.770 158,914 -0.12(-6.35%)
Feb 04, 2026 2.000 2.010 1.840 1.890 313,734 -0.11(-5.50%)
Feb 03, 2026 2.240 2.240 1.960 2.000 288,155 +0.09(+4.71%)
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.