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 07, 2026 1.240 1.240 1.170 1.240 132,325 +0.03(+2.48%)
Apr 06, 2026 1.260 1.260 1.200 1.210 75,502 -0.01(-0.82%)
Apr 02, 2026 1.220 0 +0.00(+0.00%)
Apr 01, 2026 1.260 1.320 1.170 1.220 368,399 -0.01(-0.41%)
Mar 31, 2026 1.200 1.240 1.180 1.225 89,631 +0.04(+2.94%)
Mar 30, 2026 1.180 1.190 1.140 1.190 125,567 +0.05(+4.39%)
Mar 27, 2026 1.110 1.180 1.110 1.140 38,084 +0.04(+3.64%)
Mar 26, 2026 1.220 1.250 1.100 1.100 148,896 -0.15(-12.00%)
Mar 25, 2026 1.230 1.290 1.180 1.250 171,396 +0.06(+5.04%)
Mar 24, 2026 1.140 1.205 1.140 1.190 157,294 +0.04(+3.48%)
Mar 23, 2026 1.180 1.200 1.090 1.150 125,301 +0.01(+0.88%)
Mar 20, 2026 1.250 1.250 1.070 1.140 223,947 -0.08(-6.56%)
Mar 19, 2026 1.200 1.250 1.110 1.220 318,475 -0.03(-2.40%)
Mar 18, 2026 1.350 1.350 1.220 1.250 137,119 -0.05(-3.85%)
Mar 17, 2026 1.430 1.430 1.280 1.300 201,010 -0.07(-5.11%)
Mar 16, 2026 1.390 1.480 1.360 1.370 182,448 -0.01(-0.72%)
Mar 13, 2026 1.440 1.450 1.380 1.380 122,753 -0.07(-4.83%)
Mar 12, 2026 1.500 1.520 1.430 1.450 104,660 -0.05(-3.33%)
Mar 11, 2026 1.590 1.590 1.480 1.500 132,292 -0.03(-1.96%)
Mar 10, 2026 1.480 1.610 1.450 1.530 318,682 +0.09(+6.25%)
Mar 09, 2026 1.560 1.590 1.380 1.440 204,337 -0.16(-10.00%)
Mar 06, 2026 1.570 1.620 1.500 1.600 346,094 +0.00(+0.00%)
Mar 05, 2026 1.590 1.630 1.500 1.600 290,415 +0.00(+0.00%)
Mar 04, 2026 1.520 1.700 1.500 1.600 813,929 +0.09(+5.96%)
Mar 03, 2026 1.370 1.520 1.300 1.510 295,916 +0.11(+7.86%)
Mar 02, 2026 1.380 1.400 1.350 1.400 249,973 +0.11(+8.53%)
Feb 27, 2026 1.300 1.390 1.290 1.290 191,864 -0.01(-0.77%)
Feb 26, 2026 1.220 1.340 1.190 1.300 229,786 +0.08(+6.56%)
Feb 25, 2026 1.170 1.250 1.140 1.220 239,416 +0.07(+6.09%)
Feb 24, 2026 1.170 1.210 1.120 1.150 292,790 -0.02(-1.71%)
Feb 23, 2026 1.200 1.220 1.155 1.170 191,411 +0.00(+0.00%)
Feb 20, 2026 1.170 1.200 1.160 1.170 66,523 +0.00(+0.00%)
Feb 19, 2026 1.120 1.190 1.080 1.170 102,177 +0.07(+6.36%)
Feb 18, 2026 1.060 1.140 1.060 1.100 40,784 +0.05(+4.76%)
Feb 17, 2026 1.090 1.090 0.9700 1.050 189,529 +0.00(+0.00%)
Feb 13, 2026 1.050 0 -0.06(-5.41%)
Feb 12, 2026 1.200 1.200 1.070 1.110 173,687 -0.08(-6.72%)
Feb 11, 2026 1.220 1.230 1.120 1.190 287,427 -0.05(-4.03%)
Feb 10, 2026 1.240 1.250 1.170 1.240 104,301 -0.03(-2.36%)
Feb 09, 2026 1.170 1.280 1.170 1.270 93,775 +0.11(+9.48%)
Feb 06, 2026 1.100 1.250 1.080 1.160 159,617 +0.03(+2.65%)
Feb 05, 2026 1.190 1.190 1.080 1.130 121,551 -0.10(-8.13%)
Feb 04, 2026 1.280 1.290 1.200 1.230 109,218 -0.02(-1.60%)
Feb 03, 2026 1.200 1.380 1.200 1.250 455,813 +0.05(+4.17%)
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.