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 27, 2026 2.800 2.850 2.700 2.740 138,802 -0.08(-2.84%)
Apr 24, 2026 2.770 2.850 2.650 2.820 123,493 +0.17(+6.42%)
Apr 23, 2026 2.680 2.750 2.570 2.650 80,520 -0.10(-3.64%)
Apr 22, 2026 2.680 2.850 2.640 2.750 160,722 +0.10(+3.77%)
Apr 21, 2026 2.800 2.820 2.640 2.650 113,269 -0.13(-4.68%)
Apr 20, 2026 2.760 2.850 2.700 2.780 60,223 -0.01(-0.36%)
Apr 17, 2026 2.860 2.980 2.740 2.790 148,290 -0.06(-2.11%)
Apr 16, 2026 2.800 2.860 2.760 2.850 195,340 +0.00(+0.00%)
Apr 15, 2026 2.850 2.910 2.790 2.850 148,971 +0.01(+0.35%)
Apr 14, 2026 2.850 2.910 2.800 2.840 152,719 -0.01(-0.35%)
Apr 13, 2026 2.790 2.910 2.710 2.850 138,502 +0.09(+3.26%)
Apr 10, 2026 2.810 2.820 2.650 2.760 198,033 -0.03(-1.08%)
Apr 09, 2026 2.410 2.870 2.310 2.790 534,179 +0.42(+17.72%)
Apr 08, 2026 2.520 2.520 2.300 2.370 162,295 +0.03(+1.28%)
Apr 07, 2026 2.320 2.340 2.140 2.340 89,496 +0.03(+1.30%)
Apr 06, 2026 2.300 2.400 2.220 2.310 94,839 +0.03(+1.32%)
Apr 02, 2026 2.280 0 -0.11(-4.60%)
Apr 01, 2026 2.360 2.450 2.260 2.390 248,555 +0.11(+4.82%)
Mar 31, 2026 2.060 2.300 2.020 2.280 477,791 +0.19(+9.09%)
Mar 30, 2026 2.300 2.300 2.050 2.090 194,184 -0.13(-5.86%)
Mar 27, 2026 2.090 2.220 2.000 2.220 70,606 +0.20(+9.90%)
Mar 26, 2026 2.190 2.200 2.010 2.020 133,899 -0.14(-6.48%)
Mar 25, 2026 2.430 2.430 2.130 2.160 189,691 +0.09(+4.35%)
Mar 24, 2026 2.100 2.170 2.040 2.070 164,786 +0.03(+1.47%)
Mar 23, 2026 1.950 2.170 1.930 2.040 215,590 +0.11(+5.70%)
Mar 20, 2026 2.060 2.110 1.930 1.930 167,883 -0.12(-5.85%)
Mar 19, 2026 2.080 2.180 1.950 2.050 248,935 -0.22(-9.69%)
Mar 18, 2026 2.390 2.400 2.190 2.270 222,383 -0.05(-2.16%)
Mar 17, 2026 2.480 2.550 2.300 2.320 243,796 -0.07(-2.93%)
Mar 16, 2026 2.400 2.490 2.300 2.390 381,191 -0.11(-4.40%)
Mar 13, 2026 2.630 2.660 2.500 2.500 124,467 -0.18(-6.72%)
Mar 12, 2026 2.690 2.710 2.630 2.680 50,885 +0.00(+0.00%)
Mar 11, 2026 2.990 2.990 2.660 2.680 104,614 -0.10(-3.60%)
Mar 10, 2026 2.840 2.890 2.710 2.780 103,481 +0.02(+0.72%)
Mar 09, 2026 2.780 2.810 2.570 2.760 327,421 -0.04(-1.43%)
Mar 06, 2026 2.960 2.960 2.790 2.800 121,749 -0.12(-4.11%)
Mar 05, 2026 3.150 3.150 2.770 2.920 488,023 -0.27(-8.46%)
Mar 04, 2026 3.220 3.260 3.140 3.190 85,046 +0.05(+1.59%)
Mar 03, 2026 3.270 3.290 3.130 3.140 140,533 -0.16(-4.85%)
Mar 02, 2026 3.500 3.500 3.300 3.300 99,244 -0.16(-4.62%)
Feb 27, 2026 3.480 3.480 3.300 3.460 77,126 -0.04(-1.14%)
Feb 26, 2026 3.350 3.500 3.260 3.500 236,087 +0.17(+5.11%)
Feb 25, 2026 3.340 3.420 3.270 3.330 293,880 +0.06(+1.83%)
Feb 24, 2026 3.150 3.380 3.100 3.270 245,822 +0.16(+5.14%)
Feb 23, 2026 3.130 3.130 3.070 3.110 134,927 +0.00(+0.00%)
Feb 20, 2026 3.110 3.160 3.070 3.110 110,195 +0.03(+0.97%)
Feb 19, 2026 3.150 3.150 3.060 3.080 29,218 +0.00(+0.00%)
Feb 18, 2026 3.210 3.210 3.080 3.080 51,791 -0.03(-0.96%)
Feb 17, 2026 3.180 3.240 3.070 3.110 94,402 -0.04(-1.27%)
Feb 13, 2026 3.150 0 +0.06(+1.94%)
Feb 12, 2026 3.240 3.240 3.070 3.090 63,172 -0.08(-2.52%)
Feb 11, 2026 3.240 3.240 3.110 3.170 90,957 +0.03(+0.96%)
Feb 10, 2026 3.220 3.220 3.100 3.140 141,789 -0.04(-1.26%)
Feb 09, 2026 3.170 3.330 3.105 3.180 158,210 +0.05(+1.60%)
Feb 06, 2026 3.100 3.280 3.100 3.130 269,551 +0.00(+0.00%)
Feb 05, 2026 3.280 3.280 3.010 3.130 373,172 -0.13(-3.99%)
Feb 04, 2026 3.600 3.600 3.210 3.260 306,037 -0.34(-9.44%)
Feb 03, 2026 3.540 3.655 3.410 3.600 185,899 +0.18(+5.26%)
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.