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 1.400 1.400 1.330 1.350 382,693 -0.05(-3.57%)
Apr 06, 2026 1.450 1.450 1.380 1.400 277,569 -0.09(-6.04%)
Apr 02, 2026 1.490 0 +0.03(+2.05%)
Apr 01, 2026 1.400 1.470 1.380 1.460 259,533 +0.06(+4.29%)
Mar 31, 2026 1.350 1.430 1.350 1.400 291,657 +0.09(+6.87%)
Mar 30, 2026 1.370 1.370 1.275 1.310 404,007 -0.01(-0.76%)
Mar 27, 2026 1.310 1.350 1.260 1.320 312,307 +0.03(+2.33%)
Mar 26, 2026 1.310 1.350 1.260 1.290 384,986 -0.03(-2.27%)
Mar 25, 2026 1.390 1.405 1.300 1.320 381,648 +0.04(+3.13%)
Mar 24, 2026 1.330 1.330 1.250 1.280 355,871 -0.03(-2.29%)
Mar 23, 2026 1.250 1.350 1.250 1.310 493,994 +0.04(+3.15%)
Mar 20, 2026 1.340 1.390 1.250 1.270 1,047,713 -0.09(-6.62%)
Mar 19, 2026 1.330 1.420 1.300 1.360 513,827 -0.07(-4.90%)
Mar 18, 2026 1.500 1.510 1.400 1.430 622,076 -0.10(-6.54%)
Mar 17, 2026 1.600 1.600 1.510 1.530 125,487 -0.04(-2.55%)
Mar 16, 2026 1.610 1.630 1.460 1.570 463,666 -0.02(-1.26%)
Mar 13, 2026 1.670 1.670 1.560 1.590 585,396 -0.08(-4.79%)
Mar 12, 2026 1.760 1.770 1.665 1.670 270,485 -0.06(-3.47%)
Mar 11, 2026 1.790 1.790 1.720 1.730 125,389 -0.07(-3.89%)
Mar 10, 2026 1.750 1.860 1.740 1.800 454,053 +0.05(+2.86%)
Mar 09, 2026 1.740 1.780 1.680 1.750 246,696 +0.00(+0.00%)
Mar 06, 2026 1.760 1.780 1.710 1.750 271,856 +0.02(+1.16%)
Mar 05, 2026 1.850 1.850 1.690 1.730 381,715 -0.11(-5.98%)
Mar 04, 2026 1.850 1.870 1.750 1.840 499,877 +0.05(+2.79%)
Mar 03, 2026 1.920 1.920 1.790 1.790 618,479 -0.18(-9.14%)
Mar 02, 2026 1.970 2.000 1.810 1.970 604,497 +0.00(+0.00%)
Feb 27, 2026 1.870 1.980 1.830 1.970 832,393 +0.10(+5.35%)
Feb 26, 2026 1.830 1.880 1.810 1.870 163,990 +0.00(+0.00%)
Feb 25, 2026 1.860 1.880 1.810 1.870 328,154 +0.02(+1.08%)
Feb 24, 2026 1.770 1.860 1.750 1.850 457,330 +0.07(+3.93%)
Feb 23, 2026 1.740 1.800 1.740 1.780 375,966 +0.03(+1.71%)
Feb 20, 2026 1.760 1.790 1.715 1.750 343,326 -0.01(-0.57%)
Feb 19, 2026 1.800 1.800 1.740 1.760 132,523 +0.01(+0.57%)
Feb 18, 2026 1.820 1.820 1.740 1.750 324,178 -0.03(-1.69%)
Feb 17, 2026 1.850 1.850 1.740 1.780 352,028 -0.07(-3.78%)
Feb 13, 2026 1.850 0 -0.02(-1.07%)
Feb 12, 2026 1.980 1.990 1.850 1.870 390,702 -0.07(-3.61%)
Feb 11, 2026 2.050 2.050 1.895 1.940 498,227 -0.07(-3.48%)
Feb 10, 2026 1.980 2.050 1.980 2.010 312,964 -0.03(-1.47%)
Feb 09, 2026 1.980 2.100 1.970 2.040 356,949 +0.08(+4.08%)
Feb 06, 2026 1.860 1.980 1.860 1.960 232,141 +0.10(+5.38%)
Feb 05, 2026 2.000 2.000 1.860 1.860 375,826 -0.19(-9.27%)
Feb 04, 2026 2.050 2.050 1.960 2.050 460,409 +0.01(+0.49%)
Feb 03, 2026 1.970 2.110 1.970 2.040 983,898 +0.19(+10.27%)
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.