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 3.150 3.230 3.150 3.230 19,382 +0.07(+2.22%)
Apr 09, 2026 3.190 3.200 3.150 3.160 32,832 -0.03(-0.94%)
Apr 08, 2026 3.220 3.280 3.180 3.190 20,001 +0.03(+0.95%)
Apr 07, 2026 3.250 3.250 3.150 3.160 35,721 -0.07(-2.17%)
Apr 06, 2026 3.200 3.315 3.200 3.230 38,318 +0.01(+0.31%)
Apr 02, 2026 3.220 0 +0.07(+2.22%)
Apr 01, 2026 3.200 3.220 3.110 3.150 36,011 -0.02(-0.63%)
Mar 31, 2026 3.100 3.200 3.080 3.170 28,162 +0.07(+2.26%)
Mar 30, 2026 3.120 3.160 3.080 3.100 162,386 -0.04(-1.27%)
Mar 27, 2026 3.200 3.210 3.130 3.140 31,805 -0.06(-1.88%)
Mar 26, 2026 3.180 3.270 3.150 3.200 46,870 -0.01(-0.31%)
Mar 25, 2026 3.180 3.220 3.160 3.210 34,385 +0.08(+2.56%)
Mar 24, 2026 3.100 3.180 3.080 3.130 50,528 +0.03(+0.97%)
Mar 23, 2026 3.070 3.120 3.000 3.100 98,230 +0.01(+0.32%)
Mar 20, 2026 3.180 3.190 3.010 3.090 151,614 -0.09(-2.83%)
Mar 19, 2026 3.370 3.370 3.110 3.180 163,585 -0.18(-5.36%)
Mar 18, 2026 3.670 3.760 3.320 3.360 168,432 +0.00(+0.00%)
Mar 17, 2026 3.490 3.500 3.360 3.360 63,875 +0.00(+0.00%)
Mar 16, 2026 3.280 3.400 3.280 3.360 31,819 -0.04(-1.18%)
Mar 13, 2026 3.250 3.410 3.250 3.400 36,192 +0.09(+2.72%)
Mar 12, 2026 3.340 3.390 3.300 3.310 26,911 -0.04(-1.19%)
Mar 11, 2026 3.340 3.390 3.230 3.350 29,494 +0.01(+0.30%)
Mar 10, 2026 3.370 3.400 3.340 3.340 26,756 -0.01(-0.30%)
Mar 09, 2026 3.320 3.350 3.240 3.350 67,472 +0.00(+0.00%)
Mar 06, 2026 3.390 3.390 3.310 3.350 31,795 -0.05(-1.47%)
Mar 05, 2026 3.380 3.400 3.320 3.400 24,698 +0.02(+0.59%)
Mar 04, 2026 3.390 3.420 3.350 3.380 12,663 -0.02(-0.59%)
Mar 03, 2026 3.380 3.460 3.320 3.400 120,259 -0.03(-0.87%)
Mar 02, 2026 3.440 3.460 3.390 3.430 79,182 -0.01(-0.29%)
Feb 27, 2026 3.570 3.600 3.430 3.440 111,399 -0.16(-4.44%)
Feb 26, 2026 3.510 3.600 3.490 3.600 69,499 +0.09(+2.56%)
Feb 25, 2026 3.520 3.580 3.490 3.510 31,416 +0.00(+0.00%)
Feb 24, 2026 3.400 3.570 3.350 3.510 151,615 +0.13(+3.85%)
Feb 23, 2026 3.350 3.480 3.310 3.380 165,915 -0.01(-0.29%)
Feb 20, 2026 3.270 3.430 3.270 3.390 101,778 +0.11(+3.35%)
Feb 19, 2026 3.230 3.290 3.200 3.280 59,163 +0.00(+0.00%)
Feb 18, 2026 3.230 3.300 3.200 3.280 38,434 +0.06(+1.86%)
Feb 17, 2026 3.150 3.310 3.140 3.220 84,472 +0.06(+1.90%)
Feb 13, 2026 3.160 0 -0.01(-0.32%)
Feb 12, 2026 3.150 3.200 3.060 3.170 107,754 +0.01(+0.32%)
Feb 11, 2026 3.230 3.250 3.140 3.160 48,243 -0.07(-2.17%)
Feb 10, 2026 3.280 3.300 3.200 3.230 64,059 -0.06(-1.82%)
Feb 09, 2026 3.220 3.380 3.210 3.290 67,622 +0.07(+2.17%)
Feb 06, 2026 3.100 3.240 3.100 3.220 73,796 +0.11(+3.54%)
Feb 05, 2026 3.180 3.250 3.110 3.110 48,553 -0.07(-2.20%)
Feb 04, 2026 3.110 3.180 3.040 3.180 97,573 +0.07(+2.25%)
Feb 03, 2026 3.110 3.120 2.990 3.110 147,059 +0.03(+0.97%)
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.