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 27, 2026 3.200 3.300 3.090 3.240 246,671 +0.04(+1.25%)
Apr 24, 2026 3.380 3.380 3.150 3.200 32,447 -0.03(-0.93%)
Apr 23, 2026 3.280 3.300 3.150 3.230 52,538 +0.13(+4.19%)
Apr 22, 2026 3.170 3.300 3.040 3.100 28,691 +0.01(+0.32%)
Apr 21, 2026 3.000 3.140 2.910 3.090 73,538 +0.09(+3.00%)
Apr 20, 2026 2.970 3.100 2.960 3.000 82,887 +0.05(+1.69%)
Apr 17, 2026 2.530 3.050 2.530 2.950 133,607 +0.27(+10.07%)
Apr 16, 2026 2.550 2.720 2.530 2.680 62,250 +0.18(+7.20%)
Apr 15, 2026 2.650 2.700 2.450 2.500 32,537 -0.17(-6.37%)
Apr 14, 2026 2.710 2.790 2.650 2.670 41,968 +0.00(+0.00%)
Apr 13, 2026 2.880 2.880 2.665 2.670 20,352 -0.03(-1.11%)
Apr 10, 2026 2.710 2.750 2.660 2.700 31,972 +0.00(+0.00%)
Apr 09, 2026 2.700 2.940 2.670 2.700 91,356 +0.00(+0.00%)
Apr 08, 2026 2.690 3.020 2.690 2.700 83,406 +0.01(+0.37%)
Apr 07, 2026 2.540 2.690 2.540 2.690 27,322 -0.07(-2.54%)
Apr 06, 2026 2.940 2.940 2.550 2.760 26,419 +0.05(+1.85%)
Apr 02, 2026 2.710 0 -0.04(-1.45%)
Apr 01, 2026 2.700 2.940 2.500 2.750 159,588 +0.17(+6.59%)
Mar 31, 2026 2.350 2.710 2.350 2.580 338,887 +0.18(+7.50%)
Mar 30, 2026 2.400 2.500 2.350 2.400 47,660 +0.00(+0.00%)
Mar 27, 2026 3.260 3.260 2.350 2.400 96,581 -0.02(-0.83%)
Mar 26, 2026 2.500 2.670 2.420 2.420 92,063 -0.16(-6.20%)
Mar 25, 2026 2.570 2.820 2.500 2.580 80,176 +0.12(+4.88%)
Mar 24, 2026 2.540 2.690 2.430 2.460 99,779 +0.04(+1.65%)
Mar 23, 2026 2.390 2.750 2.220 2.420 86,900 -0.01(-0.41%)
Mar 20, 2026 2.700 2.700 2.310 2.430 191,543 -0.29(-10.66%)
Mar 19, 2026 2.920 2.940 2.660 2.720 125,205 -0.19(-6.53%)
Mar 18, 2026 3.200 3.330 2.910 2.910 82,310 -0.39(-11.82%)
Mar 17, 2026 3.250 3.490 3.240 3.300 38,799 +0.05(+1.54%)
Mar 16, 2026 3.230 3.330 3.220 3.250 31,298 +0.13(+4.17%)
Mar 13, 2026 3.230 3.490 3.100 3.120 97,930 -0.28(-8.24%)
Mar 12, 2026 3.570 3.580 3.390 3.400 96,633 -0.14(-3.95%)
Mar 11, 2026 3.500 3.630 3.490 3.540 176,696 -0.01(-0.28%)
Mar 10, 2026 3.460 3.710 3.460 3.550 160,050 +0.10(+2.90%)
Mar 09, 2026 3.560 3.700 3.380 3.450 100,431 -0.11(-3.09%)
Mar 06, 2026 3.460 3.630 3.400 3.560 100,193 +0.07(+2.01%)
Mar 05, 2026 3.480 3.570 3.410 3.490 134,547 +0.04(+1.16%)
Mar 04, 2026 3.470 3.480 3.280 3.450 43,762 +0.02(+0.58%)
Mar 03, 2026 3.510 3.550 3.310 3.430 151,376 -0.14(-3.92%)
Mar 02, 2026 3.620 3.640 3.500 3.570 63,723 -0.05(-1.38%)
Feb 27, 2026 3.500 3.650 3.420 3.620 266,536 +0.22(+6.47%)
Feb 26, 2026 3.490 3.570 3.390 3.400 87,024 -0.13(-3.68%)
Feb 25, 2026 3.590 3.610 3.390 3.530 161,702 -0.04(-1.12%)
Feb 24, 2026 3.420 3.580 3.420 3.570 58,834 +0.07(+2.00%)
Feb 23, 2026 3.380 3.660 3.290 3.500 113,166 -0.03(-0.85%)
Feb 20, 2026 3.300 3.600 3.300 3.530 173,877 +0.19(+5.69%)
Feb 19, 2026 3.040 3.390 3.040 3.340 116,440 +0.10(+3.09%)
Feb 18, 2026 3.300 3.410 3.110 3.240 102,972 -0.04(-1.22%)
Feb 17, 2026 3.200 3.340 3.080 3.280 133,652 -0.07(-2.09%)
Feb 13, 2026 3.350 0 +0.05(+1.52%)
Feb 12, 2026 3.410 3.530 3.250 3.300 321,490 -0.38(-10.33%)
Feb 11, 2026 3.790 3.900 3.340 3.680 911,006 +0.02(+0.55%)
Feb 10, 2026 2.980 3.950 2.610 3.660 2,495,737 +0.61(+20.00%)
Feb 09, 2026 3.190 3.350 2.700 3.050 877,956 -0.35(-10.29%)
Feb 06, 2026 3.240 3.760 3.130 3.400 216,463 +0.21(+6.58%)
Feb 05, 2026 3.250 3.550 3.130 3.190 139,750 -0.33(-9.38%)
Feb 04, 2026 3.650 3.800 3.400 3.520 138,519 -0.28(-7.37%)
Feb 03, 2026 3.800 3.950 3.700 3.800 277,162 +0.05(+1.33%)
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.