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 29, 2026 1.480 1.480 1.450 1.450 310,893 -0.02(-1.36%)
Apr 28, 2026 1.550 1.550 1.460 1.470 104,192 -0.03(-2.00%)
Apr 27, 2026 1.520 1.590 1.470 1.500 157,550 -0.04(-2.60%)
Apr 24, 2026 1.510 1.580 1.510 1.540 108,810 -0.00(-0.32%)
Apr 23, 2026 1.540 1.550 1.495 1.545 220,600 +0.01(+0.65%)
Apr 22, 2026 1.500 1.565 1.480 1.535 300,676 +0.04(+3.02%)
Apr 21, 2026 1.590 1.590 1.490 1.490 403,188 -0.07(-4.79%)
Apr 20, 2026 1.620 1.620 1.550 1.565 203,732 -0.03(-1.57%)
Apr 17, 2026 1.550 1.620 1.520 1.590 679,081 +0.12(+8.16%)
Apr 15, 2026 1.470 0 -0.05(-3.29%)
Apr 14, 2026 1.500 1.570 1.480 1.520 770,333 +0.02(+1.33%)
Apr 13, 2026 1.310 1.500 1.310 1.500 806,723 +0.17(+12.78%)
Apr 10, 2026 1.330 1.340 1.300 1.330 149,581 +0.01(+0.76%)
Apr 09, 2026 1.280 1.320 1.265 1.320 147,193 +0.05(+3.94%)
Apr 08, 2026 1.270 1.270 1.220 1.270 285,674 +0.06(+4.96%)
Apr 07, 2026 1.200 1.210 1.170 1.210 224,182 -0.04(-3.20%)
Apr 06, 2026 1.250 1.260 1.200 1.250 127,167 +0.00(+0.00%)
Apr 02, 2026 1.250 0 +0.03(+2.46%)
Apr 01, 2026 1.180 1.270 1.180 1.220 567,672 +0.05(+4.27%)
Mar 31, 2026 1.100 1.190 1.100 1.170 297,174 +0.08(+7.34%)
Mar 30, 2026 1.110 1.130 1.090 1.090 377,505 +0.04(+3.81%)
Mar 27, 2026 1.080 1.110 1.050 1.050 249,605 -0.00(-0.47%)
Mar 26, 2026 1.120 1.120 1.050 1.055 225,547 -0.05(-4.09%)
Mar 25, 2026 1.150 1.150 1.090 1.100 361,033 -0.03(-2.65%)
Mar 24, 2026 1.040 1.130 1.035 1.130 275,574 +0.06(+6.10%)
Mar 23, 2026 1.000 1.100 1.000 1.065 848,246 +0.04(+4.41%)
Mar 20, 2026 1.020 1.060 0.9600 1.020 1,172,345 -0.05(-4.67%)
Mar 19, 2026 1.010 1.070 0.9400 1.070 1,965,668 -0.04(-3.60%)
Mar 18, 2026 1.180 1.190 1.090 1.110 1,311,326 -0.08(-6.72%)
Mar 17, 2026 1.260 1.260 1.150 1.190 498,468 -0.03(-2.46%)
Mar 16, 2026 1.220 1.240 1.150 1.220 701,178 +0.00(+0.00%)
Mar 13, 2026 1.300 1.300 1.215 1.220 358,297 -0.06(-4.69%)
Mar 12, 2026 1.360 1.360 1.270 1.280 336,111 -0.08(-5.88%)
Mar 11, 2026 1.350 1.380 1.330 1.360 327,615 +0.00(+0.00%)
Mar 10, 2026 1.360 1.420 1.360 1.360 209,061 -0.01(-0.73%)
Mar 09, 2026 1.450 1.450 1.335 1.370 329,777 -0.07(-4.86%)
Mar 06, 2026 1.420 1.470 1.390 1.440 213,806 -0.01(-0.69%)
Mar 05, 2026 1.480 1.500 1.390 1.450 403,044 -0.05(-3.33%)
Mar 04, 2026 1.550 1.650 1.470 1.500 687,546 -0.05(-3.23%)
Mar 03, 2026 1.370 1.550 1.310 1.550 1,131,175 +0.15(+10.71%)
Mar 02, 2026 1.410 1.440 1.335 1.400 557,508 +0.01(+0.72%)
Feb 27, 2026 1.450 1.450 1.390 1.390 245,293 -0.05(-3.47%)
Feb 26, 2026 1.430 1.460 1.370 1.440 386,867 +0.05(+3.60%)
Feb 25, 2026 1.350 1.435 1.350 1.390 585,230 +0.05(+3.73%)
Feb 24, 2026 1.280 1.370 1.260 1.340 779,742 +0.07(+5.51%)
Feb 23, 2026 1.270 1.295 1.260 1.270 349,377 +0.01(+0.79%)
Feb 20, 2026 1.190 1.270 1.175 1.260 477,334 +0.08(+6.78%)
Feb 19, 2026 1.160 1.200 1.160 1.180 317,571 -0.02(-1.67%)
Feb 18, 2026 1.200 1.200 1.170 1.200 459,810 +0.03(+2.56%)
Feb 17, 2026 1.200 1.200 1.140 1.170 514,931 -0.03(-2.50%)
Feb 13, 2026 1.200 0 -0.02(-1.64%)
Feb 12, 2026 1.360 1.360 1.220 1.220 300,153 -0.10(-7.58%)
Feb 11, 2026 1.300 1.360 1.270 1.320 435,252 +0.04(+3.13%)
Feb 10, 2026 1.290 1.300 1.250 1.280 317,538 -0.01(-0.78%)
Feb 09, 2026 1.250 1.290 1.230 1.290 289,301 +0.06(+4.88%)
Feb 06, 2026 1.200 1.240 1.170 1.230 418,710 +0.06(+5.13%)
Feb 05, 2026 1.250 1.260 1.170 1.170 689,090 -0.10(-7.87%)
Feb 04, 2026 1.320 1.320 1.235 1.270 341,179 -0.03(-2.31%)
Feb 03, 2026 1.350 1.350 1.250 1.300 552,273 +0.01(+0.78%)
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.