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 1.400 1.450 1.360 1.420 50,150 +0.08(+5.97%)
Apr 09, 2026 1.520 1.520 1.320 1.340 127,101 -0.18(-11.84%)
Apr 08, 2026 1.350 1.540 1.350 1.520 425,836 +0.14(+10.14%)
Apr 07, 2026 1.470 1.470 1.330 1.380 260,250 -0.07(-4.83%)
Apr 06, 2026 1.320 1.460 1.320 1.450 85,646 +0.05(+3.57%)
Apr 02, 2026 1.400 0 +0.00(+0.00%)
Apr 01, 2026 1.390 1.400 1.390 1.400 4,700 +0.00(+0.00%)
Mar 31, 2026 1.300 1.400 1.300 1.400 93,335 +0.07(+5.26%)
Mar 30, 2026 1.320 1.380 1.300 1.330 28,582 +0.01(+0.76%)
Mar 27, 2026 1.500 1.500 1.300 1.320 52,828 -0.08(-5.71%)
Mar 26, 2026 1.600 1.600 1.350 1.400 27,974 -0.12(-7.89%)
Mar 25, 2026 1.500 1.580 1.490 1.520 17,100 +0.04(+2.70%)
Mar 24, 2026 1.500 1.500 1.450 1.480 12,800 -0.06(-3.90%)
Mar 23, 2026 1.350 1.550 1.350 1.540 23,934 +0.11(+7.69%)
Mar 20, 2026 1.560 1.570 1.250 1.430 48,860 -0.12(-7.74%)
Mar 19, 2026 1.570 1.570 1.300 1.550 88,392 -0.02(-1.27%)
Mar 18, 2026 1.740 1.740 1.550 1.570 46,010 -0.15(-8.72%)
Mar 17, 2026 1.740 1.760 1.720 1.720 24,756 +0.04(+2.38%)
Mar 16, 2026 1.700 1.720 1.670 1.680 24,000 +0.00(+0.00%)
Mar 13, 2026 1.690 1.730 1.630 1.680 23,836 +0.02(+1.20%)
Mar 12, 2026 1.770 1.770 1.660 1.660 51,300 -0.14(-7.78%)
Mar 11, 2026 1.800 1.830 1.780 1.800 32,124 -0.02(-1.10%)
Mar 10, 2026 1.770 1.890 1.770 1.820 98,100 +0.05(+2.82%)
Mar 09, 2026 1.850 1.850 1.760 1.770 51,828 -0.13(-6.84%)
Mar 06, 2026 1.620 1.900 1.540 1.900 155,634 +0.30(+18.75%)
Mar 05, 2026 1.770 1.770 1.570 1.600 113,637 -0.12(-6.98%)
Mar 04, 2026 1.790 1.790 1.650 1.720 126,950 -0.08(-4.44%)
Mar 03, 2026 1.800 1.850 1.650 1.800 74,896 +0.00(+0.00%)
Mar 02, 2026 1.890 1.890 1.800 1.800 40,402 -0.10(-5.26%)
Feb 27, 2026 2.010 2.010 1.880 1.900 43,686 -0.03(-1.55%)
Feb 26, 2026 1.950 1.950 1.930 1.930 33,809 -0.02(-1.03%)
Feb 25, 2026 1.910 2.140 1.880 1.950 67,041 +0.05(+2.63%)
Feb 24, 2026 1.940 1.940 1.900 1.900 3,850 +0.00(+0.00%)
Feb 23, 2026 1.980 1.980 1.870 1.900 61,026 -0.04(-2.06%)
Feb 20, 2026 1.920 2.000 1.850 1.940 36,705 +0.09(+4.86%)
Feb 19, 2026 2.050 2.050 1.800 1.850 144,750 -0.28(-13.15%)
Feb 18, 2026 2.140 2.180 2.100 2.130 11,720 +0.05(+2.40%)
Feb 17, 2026 2.000 2.110 1.970 2.080 14,652 +0.03(+1.46%)
Feb 13, 2026 2.050 0 -0.02(-0.97%)
Feb 12, 2026 2.200 2.200 2.040 2.070 19,515 -0.15(-6.76%)
Feb 11, 2026 2.400 2.450 2.150 2.220 94,509 -0.16(-6.72%)
Feb 10, 2026 2.290 2.380 2.200 2.380 131,088 +0.10(+4.39%)
Feb 09, 2026 2.060 2.710 2.060 2.280 358,844 +0.23(+11.22%)
Feb 06, 2026 1.980 2.150 1.855 2.050 154,075 +0.08(+4.06%)
Feb 05, 2026 1.850 1.980 1.820 1.970 160,661 +0.14(+7.65%)
Feb 04, 2026 1.700 1.880 1.650 1.830 328,576 +0.16(+9.58%)
Feb 03, 2026 1.680 1.790 1.630 1.670 95,132 -0.02(-1.18%)
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.