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 20, 2026 1.370 1.490 1.370 1.430 209,301 +0.03(+2.14%)
Apr 17, 2026 1.450 1.500 1.400 1.400 368,789 -0.06(-4.11%)
Apr 16, 2026 1.370 1.480 1.370 1.460 370,708 +0.08(+5.80%)
Apr 15, 2026 1.430 1.430 1.375 1.380 236,700 -0.06(-4.17%)
Apr 14, 2026 1.390 1.450 1.380 1.440 297,740 +0.05(+3.97%)
Apr 13, 2026 1.400 1.440 1.370 1.385 173,194 -0.04(-3.15%)
Apr 10, 2026 1.410 1.500 1.410 1.430 271,931 -0.01(-0.69%)
Apr 09, 2026 1.400 1.450 1.400 1.440 185,649 +0.04(+2.86%)
Apr 08, 2026 1.400 1.500 1.400 1.400 211,227 +0.00(+0.36%)
Apr 07, 2026 1.420 1.420 1.375 1.395 157,056 -0.02(-1.76%)
Apr 06, 2026 1.390 1.450 1.370 1.420 327,441 +0.02(+1.43%)
Apr 02, 2026 1.400 0 +0.03(+2.19%)
Apr 01, 2026 1.460 1.460 1.350 1.370 337,434 -0.06(-4.20%)
Mar 31, 2026 1.300 1.430 1.300 1.430 381,651 +0.14(+10.85%)
Mar 30, 2026 1.290 1.370 1.240 1.290 327,772 +0.02(+1.57%)
Mar 27, 2026 1.170 1.280 1.170 1.270 310,723 +0.08(+6.72%)
Mar 26, 2026 1.210 1.230 1.170 1.190 203,002 -0.03(-2.06%)
Mar 25, 2026 1.220 1.250 1.180 1.215 241,889 +0.04(+2.97%)
Mar 24, 2026 1.180 1.240 1.170 1.180 347,951 -0.03(-2.48%)
Mar 23, 2026 1.190 1.230 1.150 1.210 271,465 +0.04(+3.42%)
Mar 20, 2026 1.220 1.230 1.130 1.170 235,561 -0.07(-5.65%)
Mar 19, 2026 1.200 1.310 1.180 1.240 780,665 -0.07(-5.34%)
Mar 18, 2026 1.330 1.330 1.250 1.310 182,668 -0.02(-1.50%)
Mar 17, 2026 1.360 1.360 1.280 1.330 235,593 -0.01(-0.75%)
Mar 16, 2026 1.400 1.410 1.290 1.340 291,629 -0.04(-2.90%)
Mar 13, 2026 1.470 1.470 1.380 1.380 209,483 -0.10(-6.76%)
Mar 12, 2026 1.480 1.490 1.455 1.480 244,371 -0.01(-0.67%)
Mar 11, 2026 1.490 1.510 1.460 1.490 278,125 +0.00(+0.00%)
Mar 10, 2026 1.450 1.520 1.450 1.490 274,166 +0.02(+1.36%)
Mar 09, 2026 1.460 1.500 1.440 1.470 388,187 -0.02(-1.34%)
Mar 06, 2026 1.470 1.540 1.470 1.490 172,838 -0.01(-0.67%)
Mar 05, 2026 1.490 1.520 1.450 1.500 166,995 -0.01(-0.66%)
Mar 04, 2026 1.540 1.540 1.460 1.510 481,505 -0.03(-1.95%)
Mar 03, 2026 1.510 1.540 1.440 1.540 301,235 +0.00(+0.00%)
Mar 02, 2026 1.510 1.650 1.480 1.540 421,766 +0.01(+0.65%)
Feb 27, 2026 1.500 1.600 1.490 1.530 383,060 +0.02(+1.32%)
Feb 26, 2026 1.480 1.550 1.440 1.510 391,972 +0.03(+2.03%)
Feb 25, 2026 1.510 1.590 1.460 1.480 393,574 -0.05(-3.27%)
Feb 24, 2026 1.530 1.550 1.470 1.530 339,655 -0.02(-1.29%)
Feb 23, 2026 1.540 1.700 1.515 1.550 453,861 +0.00(+0.00%)
Feb 20, 2026 1.650 1.650 1.530 1.550 194,198 -0.12(-7.19%)
Feb 19, 2026 1.660 1.690 1.570 1.670 339,696 +0.02(+1.21%)
Feb 18, 2026 1.540 1.690 1.500 1.650 238,141 +0.11(+7.14%)
Feb 17, 2026 1.690 1.690 1.510 1.540 269,335 -0.17(-9.94%)
Feb 13, 2026 1.710 0 +0.10(+6.21%)
Feb 12, 2026 1.570 1.610 1.540 1.610 216,558 +0.02(+1.26%)
Feb 11, 2026 1.580 1.640 1.540 1.590 415,289 -0.01(-0.63%)
Feb 10, 2026 1.610 1.670 1.550 1.600 542,194 -0.01(-0.62%)
Feb 09, 2026 1.520 1.700 1.520 1.610 369,090 +0.05(+3.21%)
Feb 06, 2026 1.500 1.630 1.480 1.560 319,958 +0.04(+2.63%)
Feb 05, 2026 1.520 1.540 1.470 1.520 322,346 -0.05(-3.18%)
Feb 04, 2026 1.630 1.680 1.540 1.570 282,205 -0.06(-3.68%)
Feb 03, 2026 1.650 1.680 1.590 1.630 335,102 +0.00(+0.00%)
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.