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 24, 2026 2.370 2.445 2.370 2.390 186,196 +0.02(+0.84%)
Apr 23, 2026 2.450 2.450 2.320 2.370 202,252 -0.03(-1.25%)
Apr 22, 2026 2.470 2.550 2.400 2.400 251,569 -0.04(-1.64%)
Apr 21, 2026 2.570 2.590 2.440 2.440 289,360 -0.20(-7.58%)
Apr 20, 2026 2.550 2.680 2.530 2.640 308,609 +0.01(+0.38%)
Apr 17, 2026 2.580 2.710 2.560 2.630 322,820 +0.10(+3.95%)
Apr 16, 2026 2.500 2.565 2.500 2.530 280,408 +0.00(+0.00%)
Apr 15, 2026 2.720 2.720 2.510 2.530 393,555 -0.21(-7.66%)
Apr 14, 2026 2.520 2.740 2.520 2.740 600,743 +0.20(+7.87%)
Apr 13, 2026 2.610 2.610 2.520 2.540 158,227 +0.01(+0.40%)
Apr 10, 2026 2.660 2.660 2.510 2.530 353,570 -0.05(-1.94%)
Apr 09, 2026 2.550 2.620 2.450 2.580 940,203 +0.11(+4.45%)
Apr 08, 2026 2.760 2.760 2.440 2.470 321,630 +0.12(+5.11%)
Apr 07, 2026 2.350 2.360 2.260 2.350 452,827 -0.07(-2.89%)
Apr 06, 2026 2.370 2.450 2.360 2.420 160,032 +0.00(+0.00%)
Apr 02, 2026 2.420 0 -0.05(-2.02%)
Apr 01, 2026 2.550 2.550 2.410 2.470 217,003 +0.07(+2.92%)
Mar 31, 2026 2.280 2.450 2.280 2.400 225,508 +0.19(+8.60%)
Mar 30, 2026 2.250 2.330 2.200 2.210 431,961 +0.01(+0.45%)
Mar 27, 2026 2.070 2.245 2.070 2.200 439,674 +0.11(+5.26%)
Mar 26, 2026 2.170 2.200 2.050 2.090 440,122 -0.09(-4.13%)
Mar 25, 2026 2.440 2.480 2.180 2.180 561,096 +0.10(+4.81%)
Mar 24, 2026 1.940 2.130 1.940 2.080 754,940 +0.12(+6.12%)
Mar 23, 2026 1.800 2.045 1.800 1.960 856,656 +0.13(+7.10%)
Mar 20, 2026 2.010 2.010 1.815 1.830 1,096,768 -0.11(-5.67%)
Mar 19, 2026 1.750 2.030 1.750 1.940 1,265,104 -0.21(-9.77%)
Mar 18, 2026 2.310 2.310 2.120 2.150 564,191 -0.16(-6.93%)
Mar 17, 2026 2.340 2.440 2.310 2.310 665,675 -0.05(-2.12%)
Mar 16, 2026 2.340 2.400 2.280 2.360 541,568 -0.01(-0.42%)
Mar 13, 2026 2.580 2.580 2.350 2.370 1,270,312 -0.17(-6.69%)
Mar 12, 2026 2.570 2.580 2.480 2.540 349,228 +0.01(+0.40%)
Mar 11, 2026 2.580 2.580 2.470 2.530 1,615,911 -0.08(-3.07%)
Mar 10, 2026 2.580 2.730 2.580 2.610 339,515 +0.04(+1.56%)
Mar 09, 2026 2.460 2.590 2.440 2.570 645,536 -0.08(-3.02%)
Mar 06, 2026 2.550 2.735 2.490 2.650 1,017,330 +0.05(+1.92%)
Mar 05, 2026 2.650 2.675 2.580 2.600 547,326 -0.08(-2.99%)
Mar 04, 2026 2.720 2.755 2.650 2.680 586,570 -0.04(-1.47%)
Mar 03, 2026 2.850 2.850 2.600 2.720 601,638 -0.22(-7.48%)
Mar 02, 2026 2.990 3.050 2.890 2.940 1,096,526 -0.05(-1.67%)
Feb 27, 2026 2.980 3.070 2.850 2.990 679,762 +0.01(+0.34%)
Feb 26, 2026 2.980 3.030 2.880 2.980 516,079 -0.05(-1.65%)
Feb 25, 2026 2.900 3.060 2.900 3.030 469,803 +0.13(+4.48%)
Feb 24, 2026 2.840 2.975 2.730 2.900 726,517 +0.04(+1.40%)
Feb 23, 2026 2.830 2.940 2.770 2.860 649,611 +0.01(+0.35%)
Feb 20, 2026 2.880 2.920 2.790 2.850 806,822 +0.01(+0.35%)
Feb 19, 2026 2.680 2.870 2.620 2.840 516,473 +0.22(+8.40%)
Feb 18, 2026 2.590 2.650 2.495 2.620 573,775 +0.08(+3.15%)
Feb 17, 2026 2.700 2.700 2.490 2.540 498,164 -0.23(-8.30%)
Feb 13, 2026 2.770 0 +0.14(+5.32%)
Feb 12, 2026 2.790 2.800 2.600 2.630 503,467 -0.16(-5.73%)
Feb 11, 2026 2.980 2.980 2.790 2.790 354,257 -0.13(-4.45%)
Feb 10, 2026 2.880 2.930 2.850 2.920 287,348 +0.02(+0.69%)
Feb 09, 2026 2.870 2.965 2.870 2.900 531,870 +0.06(+2.11%)
Feb 06, 2026 2.750 2.860 2.750 2.840 313,260 +0.14(+5.19%)
Feb 05, 2026 2.870 2.940 2.680 2.700 1,098,935 -0.29(-9.70%)
Feb 04, 2026 3.010 3.060 2.910 2.990 536,617 -0.02(-0.66%)
Feb 03, 2026 3.020 3.060 2.880 3.010 526,937 +0.19(+6.74%)
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.