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 21, 2026 2.660 2.700 2.360 2.440 151,790 -0.21(-7.92%)
Apr 20, 2026 2.630 2.710 2.550 2.650 180,616 -0.01(-0.38%)
Apr 17, 2026 2.600 2.780 2.600 2.660 171,736 -0.06(-2.21%)
Apr 16, 2026 2.900 2.900 2.600 2.720 212,859 -0.13(-4.56%)
Apr 15, 2026 2.300 2.990 2.300 2.850 614,251 +0.64(+28.96%)
Apr 14, 2026 2.110 2.260 2.110 2.210 76,890 +0.15(+7.28%)
Apr 13, 2026 2.060 2.130 2.060 2.060 49,785 +0.00(+0.00%)
Apr 10, 2026 2.100 2.160 2.060 2.060 87,506 -0.07(-3.29%)
Apr 09, 2026 2.200 2.220 2.130 2.130 30,149 -0.08(-3.62%)
Apr 08, 2026 2.130 2.310 2.130 2.210 102,143 +0.18(+8.87%)
Apr 07, 2026 2.190 2.260 2.030 2.030 183,085 -0.19(-8.56%)
Apr 06, 2026 2.220 2.270 2.130 2.220 95,052 +0.03(+1.37%)
Apr 02, 2026 2.190 0 +0.02(+0.92%)
Apr 01, 2026 2.070 2.200 2.060 2.170 125,991 +0.13(+6.37%)
Mar 31, 2026 1.890 2.050 1.890 2.040 148,523 +0.15(+7.94%)
Mar 30, 2026 1.960 2.010 1.880 1.890 88,875 -0.04(-2.07%)
Mar 27, 2026 2.000 2.060 1.930 1.930 160,923 -0.13(-6.31%)
Mar 26, 2026 2.060 2.100 2.000 2.060 66,482 +0.01(+0.49%)
Mar 25, 2026 2.140 2.200 2.010 2.050 124,934 -0.04(-1.91%)
Mar 24, 2026 2.170 2.170 2.050 2.090 64,231 -0.05(-2.34%)
Mar 23, 2026 1.910 2.210 1.910 2.140 238,452 +0.15(+7.54%)
Mar 20, 2026 2.100 2.150 1.940 1.990 244,101 -0.10(-4.78%)
Mar 19, 2026 2.110 2.250 2.060 2.090 264,030 -0.21(-9.13%)
Mar 18, 2026 2.290 2.400 2.280 2.300 177,567 +0.02(+0.88%)
Mar 17, 2026 2.240 2.320 2.230 2.280 50,078 +0.05(+2.24%)
Mar 16, 2026 2.280 2.470 2.220 2.230 278,654 -0.05(-2.19%)
Mar 13, 2026 2.110 2.300 2.110 2.280 88,351 +0.15(+7.04%)
Mar 12, 2026 2.420 2.440 2.120 2.130 203,304 -0.22(-9.36%)
Mar 11, 2026 2.260 2.400 2.150 2.350 181,178 +0.15(+6.82%)
Mar 10, 2026 1.950 2.260 1.950 2.200 213,683 +0.30(+15.79%)
Mar 09, 2026 1.910 1.980 1.860 1.900 146,835 -0.09(-4.52%)
Mar 06, 2026 1.980 2.040 1.950 1.990 120,778 +0.00(+0.00%)
Mar 05, 2026 2.000 2.050 1.900 1.990 367,367 -0.07(-3.40%)
Mar 04, 2026 2.250 2.250 2.040 2.060 301,385 -0.13(-5.94%)
Mar 03, 2026 2.160 2.250 2.060 2.190 194,181 -0.02(-0.90%)
Mar 02, 2026 2.150 2.290 2.150 2.210 122,899 -0.09(-3.91%)
Feb 27, 2026 2.210 2.390 2.120 2.300 171,985 +0.08(+3.60%)
Feb 26, 2026 2.240 2.260 2.180 2.220 86,390 -0.09(-3.90%)
Feb 25, 2026 2.350 2.480 2.180 2.310 112,171 -0.10(-4.15%)
Feb 24, 2026 2.290 2.450 2.290 2.410 141,386 +0.06(+2.55%)
Feb 23, 2026 2.450 2.450 2.240 2.350 178,191 -0.11(-4.47%)
Feb 20, 2026 2.400 2.640 2.400 2.460 150,426 +0.05(+2.07%)
Feb 19, 2026 2.580 2.600 2.340 2.410 140,069 -0.15(-5.86%)
Feb 18, 2026 2.400 2.590 2.400 2.560 167,639 +0.18(+7.56%)
Feb 17, 2026 2.450 2.500 2.290 2.380 244,502 -0.06(-2.46%)
Feb 13, 2026 2.440 0 +0.27(+12.44%)
Feb 12, 2026 1.950 2.190 1.910 2.170 246,421 +0.19(+9.60%)
Feb 11, 2026 2.000 2.000 1.830 1.980 356,813 +0.04(+2.06%)
Feb 10, 2026 2.020 2.070 1.920 1.940 170,050 -0.09(-4.43%)
Feb 09, 2026 2.150 2.150 2.010 2.030 164,196 -0.12(-5.58%)
Feb 06, 2026 1.950 2.230 1.950 2.150 189,328 +0.20(+10.26%)
Feb 05, 2026 2.170 2.180 1.870 1.950 487,338 -0.27(-12.16%)
Feb 04, 2026 2.270 2.470 2.160 2.220 429,730 -0.11(-4.72%)
Feb 03, 2026 2.150 2.350 1.770 2.330 1,073,756 +0.04(+1.75%)
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.