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 09, 2026 2.100 2.150 1.930 2.000 657,290 -0.14(-6.54%)
Apr 08, 2026 1.930 2.160 1.880 2.140 823,751 +0.11(+5.42%)
Apr 07, 2026 2.270 2.380 2.010 2.030 1,151,772 -0.14(-6.45%)
Apr 06, 2026 1.900 2.220 1.870 2.170 1,756,182 +0.35(+19.23%)
Apr 02, 2026 1.820 0 +0.00(+0.00%)
Apr 01, 2026 1.740 1.860 1.670 1.820 1,904,611 +0.08(+4.60%)
Mar 31, 2026 2.150 2.240 1.670 1.740 5,614,587 -0.58(-25.00%)
Mar 30, 2026 2.300 2.690 2.200 2.320 4,050,613 +0.15(+6.91%)
Mar 27, 2026 1.800 2.330 1.700 2.170 2,874,212 +0.42(+24.00%)
Mar 26, 2026 1.670 1.830 1.670 1.750 811,172 +0.07(+4.17%)
Mar 25, 2026 1.670 1.750 1.640 1.680 807,770 +0.02(+1.20%)
Mar 24, 2026 1.850 1.910 1.560 1.660 1,939,192 -0.27(-13.99%)
Mar 23, 2026 1.600 1.975 1.600 1.930 992,711 +0.37(+23.72%)
Mar 20, 2026 1.600 1.650 1.530 1.560 713,911 +0.00(+0.00%)
Mar 19, 2026 1.610 1.610 1.500 1.560 504,490 -0.04(-2.50%)
Mar 18, 2026 1.720 1.770 1.570 1.600 759,927 -0.16(-9.09%)
Mar 17, 2026 1.750 1.780 1.700 1.760 474,339 -0.03(-1.68%)
Mar 16, 2026 1.850 1.870 1.750 1.790 984,166 -0.08(-4.28%)
Mar 13, 2026 1.750 1.870 1.700 1.870 1,047,059 +0.08(+4.47%)
Mar 12, 2026 1.470 1.800 1.450 1.790 1,428,100 +0.33(+22.60%)
Mar 11, 2026 1.470 1.490 1.430 1.460 301,282 -0.02(-1.35%)
Mar 10, 2026 1.530 1.530 1.420 1.480 522,137 -0.04(-2.63%)
Mar 09, 2026 1.500 1.620 1.410 1.520 624,084 -0.14(-8.43%)
Mar 06, 2026 1.580 1.670 1.560 1.660 756,041 +0.07(+4.40%)
Mar 05, 2026 1.530 1.600 1.520 1.590 370,995 +0.00(+0.00%)
Mar 04, 2026 1.590 1.630 1.550 1.590 340,309 +0.02(+1.27%)
Mar 03, 2026 1.580 1.600 1.510 1.570 403,376 -0.02(-1.26%)
Mar 02, 2026 1.510 1.680 1.510 1.590 597,180 +0.07(+4.61%)
Feb 27, 2026 1.520 1.530 1.500 1.520 387,109 -0.02(-1.30%)
Feb 26, 2026 1.530 1.550 1.510 1.540 492,709 +0.00(+0.00%)
Feb 25, 2026 1.530 1.560 1.510 1.540 434,773 +0.01(+0.65%)
Feb 24, 2026 1.520 1.550 1.510 1.530 350,717 -0.01(-0.65%)
Feb 23, 2026 1.620 1.650 1.500 1.540 376,203 -0.02(-1.28%)
Feb 20, 2026 1.520 1.640 1.500 1.560 774,256 -0.01(-0.64%)
Feb 19, 2026 1.740 1.810 1.510 1.570 779,270 -0.22(-12.29%)
Feb 18, 2026 1.800 1.840 1.710 1.790 230,637 -0.04(-2.19%)
Feb 17, 2026 1.920 1.940 1.810 1.830 522,942 -0.08(-4.19%)
Feb 13, 2026 1.910 0 +0.08(+4.37%)
Feb 12, 2026 1.880 1.940 1.800 1.830 587,929 -0.10(-5.18%)
Feb 11, 2026 1.810 1.950 1.790 1.930 440,237 +0.12(+6.63%)
Feb 10, 2026 1.700 1.810 1.700 1.810 98,100 +0.11(+6.47%)
Feb 09, 2026 1.780 1.890 1.690 1.700 422,163 +0.05(+3.03%)
Feb 06, 2026 1.640 1.830 1.640 1.650 410,676 +0.03(+1.85%)
Feb 05, 2026 1.650 1.730 1.620 1.620 159,060 -0.06(-3.57%)
Feb 04, 2026 1.680 1.740 1.660 1.680 236,401 -0.02(-1.18%)
Feb 03, 2026 1.490 1.720 1.490 1.700 360,137 +0.14(+8.97%)
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.