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 06, 2026 3.510 3.520 3.430 3.450 40,046 -0.14(-3.90%)
Apr 02, 2026 3.590 0 +0.09(+2.57%)
Apr 01, 2026 3.550 3.660 3.430 3.500 108,803 +0.00(+0.00%)
Mar 31, 2026 3.210 3.500 3.180 3.500 41,223 +0.39(+12.54%)
Mar 30, 2026 3.260 3.270 3.100 3.110 16,936 -0.11(-3.42%)
Mar 27, 2026 3.130 3.260 3.100 3.220 21,885 +0.11(+3.54%)
Mar 26, 2026 3.280 3.280 3.110 3.110 51,560 -0.07(-2.20%)
Mar 25, 2026 3.170 3.270 3.130 3.180 66,151 +0.02(+0.63%)
Mar 24, 2026 3.110 3.200 3.100 3.160 36,933 -0.07(-2.17%)
Mar 23, 2026 3.160 3.310 3.160 3.230 41,013 -0.02(-0.62%)
Mar 20, 2026 3.510 3.510 3.150 3.250 94,198 -0.21(-6.07%)
Mar 19, 2026 3.430 3.460 3.170 3.460 162,389 +0.08(+2.37%)
Mar 18, 2026 3.710 3.710 3.355 3.380 149,183 -0.35(-9.38%)
Mar 17, 2026 3.850 3.920 3.700 3.730 68,009 -0.16(-4.11%)
Mar 16, 2026 4.010 4.010 3.810 3.890 51,110 -0.11(-2.75%)
Mar 13, 2026 4.230 4.290 3.950 4.000 117,084 -0.23(-5.44%)
Mar 12, 2026 4.350 4.410 4.220 4.230 128,621 -0.22(-4.94%)
Mar 11, 2026 4.520 4.560 4.360 4.450 110,769 -0.20(-4.30%)
Mar 10, 2026 4.510 4.700 4.510 4.650 52,691 +0.11(+2.42%)
Mar 09, 2026 4.510 4.570 4.380 4.540 75,386 -0.06(-1.30%)
Mar 06, 2026 4.800 4.800 4.560 4.600 111,348 -0.19(-3.97%)
Mar 05, 2026 4.950 4.970 4.780 4.790 57,208 -0.21(-4.20%)
Mar 04, 2026 5.020 5.100 4.940 5.000 37,683 +0.01(+0.20%)
Mar 03, 2026 5.150 5.160 4.920 4.990 165,758 -0.36(-6.73%)
Mar 02, 2026 5.700 5.700 5.260 5.350 132,961 -0.25(-4.46%)
Feb 27, 2026 5.060 5.630 5.020 5.600 416,939 +0.65(+13.13%)
Feb 26, 2026 4.920 5.060 4.870 4.950 77,755 +0.01(+0.20%)
Feb 25, 2026 5.030 5.090 4.900 4.940 37,290 -0.10(-1.98%)
Feb 24, 2026 4.970 5.150 4.900 5.040 126,588 +0.10(+2.02%)
Feb 23, 2026 4.840 4.955 4.750 4.940 47,152 +0.17(+3.56%)
Feb 20, 2026 4.810 4.810 4.660 4.770 51,750 +0.00(+0.00%)
Feb 19, 2026 4.630 4.790 4.550 4.770 96,113 +0.22(+4.84%)
Feb 18, 2026 4.580 4.580 4.420 4.550 48,980 +0.11(+2.48%)
Feb 17, 2026 4.400 4.490 4.180 4.440 113,764 -0.14(-3.06%)
Feb 13, 2026 4.580 0 -0.09(-1.93%)
Feb 12, 2026 4.960 4.960 4.660 4.670 88,540 -0.21(-4.30%)
Feb 11, 2026 4.660 4.890 4.610 4.880 118,622 +0.23(+4.95%)
Feb 10, 2026 4.950 4.950 4.510 4.650 78,814 -0.30(-6.06%)
Feb 09, 2026 4.950 4.960 4.590 4.950 178,968 +0.03(+0.61%)
Feb 06, 2026 4.910 5.010 4.910 4.920 12,855 +0.07(+1.44%)
Feb 05, 2026 5.200 5.200 4.800 4.850 116,229 -0.35(-6.73%)
Feb 04, 2026 5.490 5.490 5.100 5.200 40,773 -0.24(-4.41%)
Feb 03, 2026 5.120 5.450 5.110 5.440 130,108 +0.43(+8.58%)
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.