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 9.450 9.640 9.410 9.470 83,605 +0.09(+0.96%)
Apr 09, 2026 9.100 9.520 9.100 9.380 247,659 +0.33(+3.65%)
Apr 08, 2026 9.300 9.450 8.890 9.050 60,731 +0.10(+1.12%)
Apr 07, 2026 8.720 8.970 8.540 8.950 59,361 +0.12(+1.36%)
Apr 06, 2026 8.880 9.130 8.625 8.830 60,718 -0.05(-0.56%)
Apr 02, 2026 8.880 0 +0.00(+0.00%)
Apr 01, 2026 9.100 9.120 8.840 8.880 186,930 -0.08(-0.89%)
Mar 31, 2026 8.420 8.960 8.390 8.960 258,950 +0.57(+6.79%)
Mar 30, 2026 8.630 8.630 8.240 8.390 60,010 -0.14(-1.64%)
Mar 27, 2026 8.300 8.720 8.250 8.530 75,671 +0.27(+3.27%)
Mar 26, 2026 8.530 9.000 8.210 8.260 148,262 -0.41(-4.73%)
Mar 25, 2026 8.420 8.950 8.420 8.670 192,524 +0.44(+5.35%)
Mar 24, 2026 7.880 8.230 7.835 8.230 94,424 +0.12(+1.48%)
Mar 23, 2026 7.770 8.270 7.770 8.110 193,740 +0.30(+3.84%)
Mar 20, 2026 8.500 8.500 7.780 7.810 200,671 -0.45(-5.45%)
Mar 19, 2026 8.250 8.320 7.840 8.260 480,827 -0.56(-6.35%)
Mar 18, 2026 8.910 9.140 8.630 8.820 262,946 -0.43(-4.65%)
Mar 17, 2026 9.400 9.430 9.180 9.250 44,844 -0.03(-0.32%)
Mar 16, 2026 9.210 9.450 9.020 9.280 81,794 -0.12(-1.28%)
Mar 13, 2026 9.750 9.800 9.320 9.400 244,792 -0.45(-4.57%)
Mar 12, 2026 10.19 10.19 9.790 9.850 86,855 -0.37(-3.62%)
Mar 11, 2026 10.50 10.50 9.920 10.22 44,067 -0.15(-1.45%)
Mar 10, 2026 10.34 10.57 10.27 10.37 32,153 +0.06(+0.58%)
Mar 09, 2026 10.02 10.35 9.880 10.31 146,059 -0.03(-0.29%)
Mar 06, 2026 9.970 10.51 9.850 10.34 166,732 +0.10(+0.98%)
Mar 05, 2026 10.61 10.70 10.08 10.24 150,298 -0.72(-6.57%)
Mar 04, 2026 11.04 11.19 10.81 10.96 77,299 +0.06(+0.55%)
Mar 03, 2026 10.91 10.99 10.60 10.90 160,583 -0.54(-4.72%)
Mar 02, 2026 11.50 11.55 11.21 11.44 114,041 -0.02(-0.17%)
Feb 27, 2026 11.45 11.59 11.40 11.46 148,363 +0.19(+1.69%)
Feb 26, 2026 10.85 11.27 10.78 11.27 77,537 +0.41(+3.78%)
Feb 25, 2026 10.68 11.03 10.61 10.86 211,017 +0.19(+1.78%)
Feb 24, 2026 10.16 10.70 9.980 10.67 291,243 +0.58(+5.75%)
Feb 23, 2026 10.03 10.21 9.980 10.09 186,004 +0.11(+1.10%)
Feb 20, 2026 9.920 10.01 9.750 9.980 159,836 +0.11(+1.11%)
Feb 19, 2026 9.510 9.880 9.510 9.870 81,121 +0.08(+0.82%)
Feb 18, 2026 9.700 9.800 9.600 9.790 106,150 +0.14(+1.45%)
Feb 17, 2026 9.990 9.990 9.580 9.650 106,096 -0.50(-4.93%)
Feb 13, 2026 10.15 0 +0.50(+5.18%)
Feb 12, 2026 10.25 10.35 9.650 9.650 161,962 -0.53(-5.21%)
Feb 11, 2026 10.50 10.70 10.06 10.18 137,973 -0.03(-0.29%)
Feb 10, 2026 10.22 10.27 9.990 10.21 134,905 +0.01(+0.10%)
Feb 09, 2026 10.00 10.24 9.940 10.20 356,120 +0.25(+2.51%)
Feb 06, 2026 9.360 10.09 9.360 9.950 44,104 +0.42(+4.41%)
Feb 05, 2026 9.800 9.930 9.400 9.530 149,508 -0.47(-4.70%)
Feb 04, 2026 10.30 10.30 9.820 10.00 82,886 -0.05(-0.50%)
Feb 03, 2026 10.25 10.25 9.920 10.05 159,141 +0.37(+3.82%)
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.