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 20, 2026 3.450 3.620 3.350 3.620 664,005 +0.14(+4.02%)
Apr 17, 2026 3.370 3.550 3.360 3.480 675,878 +0.12(+3.57%)
Apr 16, 2026 3.460 3.460 3.340 3.360 203,291 -0.06(-1.75%)
Apr 15, 2026 3.470 3.470 3.310 3.420 244,435 -0.05(-1.44%)
Apr 14, 2026 3.410 3.490 3.390 3.470 460,485 +0.05(+1.46%)
Apr 13, 2026 3.320 3.420 3.240 3.420 400,413 +0.11(+3.32%)
Apr 10, 2026 3.380 3.440 3.300 3.310 213,608 -0.10(-2.93%)
Apr 09, 2026 3.220 3.550 3.160 3.410 1,188,559 +0.30(+9.65%)
Apr 08, 2026 3.180 3.270 3.075 3.110 529,342 -0.06(-1.89%)
Apr 07, 2026 3.120 3.170 2.990 3.170 414,144 +0.02(+0.63%)
Apr 06, 2026 3.110 3.170 3.060 3.150 178,684 +0.05(+1.61%)
Apr 02, 2026 3.100 0 -0.08(-2.52%)
Apr 01, 2026 3.050 3.270 3.050 3.180 498,729 +0.08(+2.58%)
Mar 31, 2026 2.940 3.145 2.900 3.100 568,448 +0.24(+8.39%)
Mar 30, 2026 2.870 3.080 2.840 2.860 431,933 +0.04(+1.42%)
Mar 27, 2026 2.750 2.880 2.650 2.820 521,625 +0.12(+4.44%)
Mar 26, 2026 2.790 2.930 2.680 2.700 367,209 -0.27(-9.09%)
Mar 25, 2026 2.930 3.010 2.810 2.970 681,018 +0.20(+7.22%)
Mar 24, 2026 2.730 2.840 2.650 2.770 346,371 +0.02(+0.73%)
Mar 23, 2026 2.680 2.790 2.610 2.750 348,525 +0.10(+3.77%)
Mar 20, 2026 2.850 2.850 2.610 2.650 656,435 -0.24(-8.30%)
Mar 19, 2026 2.740 2.890 2.620 2.890 894,687 -0.05(-1.70%)
Mar 18, 2026 3.000 3.050 2.920 2.940 496,723 -0.22(-6.96%)
Mar 17, 2026 3.180 3.240 3.030 3.160 260,662 +0.02(+0.64%)
Mar 16, 2026 3.080 3.400 3.080 3.140 394,327 +0.01(+0.32%)
Mar 13, 2026 3.300 3.330 3.130 3.130 497,619 -0.22(-6.57%)
Mar 12, 2026 3.400 3.400 3.260 3.350 130,931 -0.04(-1.18%)
Mar 11, 2026 3.500 3.500 3.260 3.390 806,949 -0.10(-2.87%)
Mar 10, 2026 3.360 3.550 3.350 3.490 677,404 +0.16(+4.80%)
Mar 09, 2026 3.250 3.390 3.180 3.330 440,687 -0.07(-2.06%)
Mar 06, 2026 3.340 3.430 3.210 3.400 572,142 +0.11(+3.34%)
Mar 05, 2026 3.380 3.410 3.240 3.290 681,735 -0.10(-2.95%)
Mar 04, 2026 3.280 3.390 3.220 3.390 424,545 +0.19(+5.94%)
Mar 03, 2026 3.300 3.300 3.040 3.200 698,659 -0.25(-7.25%)
Mar 02, 2026 3.600 3.600 3.310 3.450 1,160,595 -0.09(-2.54%)
Feb 27, 2026 3.550 3.560 3.460 3.540 266,872 +0.08(+2.31%)
Feb 26, 2026 3.310 3.560 3.310 3.460 828,612 +0.06(+1.76%)
Feb 25, 2026 3.210 3.410 3.180 3.400 669,017 +0.14(+4.29%)
Feb 24, 2026 3.070 3.260 3.000 3.260 510,428 +0.19(+6.19%)
Feb 23, 2026 3.120 3.130 3.000 3.070 453,823 -0.05(-1.60%)
Feb 20, 2026 3.290 3.290 3.010 3.120 504,763 -0.02(-0.64%)
Feb 19, 2026 2.940 3.210 2.940 3.140 1,638,005 +0.30(+10.56%)
Feb 18, 2026 2.780 2.880 2.720 2.840 643,870 +0.13(+4.80%)
Feb 17, 2026 2.720 2.770 2.560 2.710 532,673 -0.07(-2.52%)
Feb 13, 2026 2.780 0 +0.19(+7.34%)
Feb 12, 2026 2.850 2.850 2.550 2.590 435,089 -0.26(-9.12%)
Feb 11, 2026 2.810 2.940 2.800 2.850 471,035 +0.01(+0.35%)
Feb 10, 2026 2.790 2.940 2.740 2.840 900,206 +0.06(+2.16%)
Feb 09, 2026 2.840 2.900 2.750 2.780 362,894 -0.02(-0.71%)
Feb 06, 2026 2.520 2.840 2.510 2.800 530,478 +0.30(+12.00%)
Feb 05, 2026 2.590 2.640 2.440 2.500 485,000 -0.17(-6.37%)
Feb 04, 2026 3.000 3.080 2.670 2.670 766,911 -0.24(-8.25%)
Feb 03, 2026 2.800 2.970 2.760 2.910 992,079 +0.26(+9.81%)
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.