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 16, 2026 2.980 2.980 2.700 2.730 155,297 -0.17(-5.86%)
Apr 15, 2026 2.900 3.190 2.800 2.900 488,733 +0.12(+4.32%)
Apr 14, 2026 2.800 2.930 2.720 2.780 247,862 +0.02(+0.72%)
Apr 13, 2026 2.650 2.800 2.600 2.760 138,285 +0.11(+4.15%)
Apr 10, 2026 2.700 2.700 2.600 2.650 67,659 -0.05(-1.85%)
Apr 09, 2026 2.560 2.750 2.560 2.700 155,974 +0.11(+4.25%)
Apr 08, 2026 2.600 2.690 2.470 2.590 264,450 +0.17(+7.02%)
Apr 07, 2026 2.600 2.600 2.360 2.420 65,745 -0.24(-9.02%)
Apr 06, 2026 2.510 2.680 2.500 2.660 28,384 +0.01(+0.38%)
Apr 02, 2026 2.650 0 +0.15(+6.00%)
Apr 01, 2026 2.510 2.640 2.500 2.500 185,712 +0.01(+0.40%)
Mar 31, 2026 2.190 2.500 2.190 2.490 106,219 +0.32(+14.75%)
Mar 30, 2026 2.290 2.300 2.170 2.170 36,782 -0.13(-5.65%)
Mar 27, 2026 2.250 2.370 2.230 2.300 53,002 +0.08(+3.60%)
Mar 26, 2026 2.310 2.310 2.200 2.220 67,157 -0.07(-3.06%)
Mar 25, 2026 2.290 2.400 2.250 2.290 88,198 +0.11(+5.05%)
Mar 24, 2026 2.220 2.300 2.160 2.180 74,492 -0.04(-1.80%)
Mar 23, 2026 2.130 2.330 2.130 2.220 341,271 +0.00(+0.00%)
Mar 20, 2026 2.350 2.350 2.070 2.220 276,093 -0.14(-5.93%)
Mar 19, 2026 2.390 2.390 2.160 2.360 346,297 -0.16(-6.35%)
Mar 18, 2026 2.730 2.740 2.500 2.520 180,775 -0.23(-8.36%)
Mar 17, 2026 2.730 2.750 2.670 2.750 59,992 +0.05(+1.85%)
Mar 16, 2026 2.760 2.810 2.680 2.700 116,558 -0.05(-1.82%)
Mar 13, 2026 2.950 2.950 2.750 2.750 120,028 -0.20(-6.78%)
Mar 12, 2026 3.080 3.150 2.900 2.950 111,251 -0.20(-6.35%)
Mar 11, 2026 3.090 3.170 2.960 3.150 60,042 -0.03(-0.94%)
Mar 10, 2026 3.160 3.250 2.910 3.180 78,312 -0.01(-0.31%)
Mar 09, 2026 3.010 3.190 2.810 3.190 94,254 +0.10(+3.24%)
Mar 06, 2026 3.090 3.210 2.980 3.090 129,198 -0.02(-0.64%)
Mar 05, 2026 3.350 3.350 3.080 3.110 249,998 -0.22(-6.61%)
Mar 04, 2026 3.390 3.410 3.260 3.330 101,474 -0.06(-1.77%)
Mar 03, 2026 3.370 3.400 3.100 3.390 412,752 -0.09(-2.59%)
Mar 02, 2026 3.390 3.570 3.290 3.480 206,026 +0.18(+5.45%)
Feb 27, 2026 3.440 3.470 3.200 3.300 95,845 -0.04(-1.20%)
Feb 26, 2026 3.490 3.490 3.250 3.340 247,457 -0.21(-5.92%)
Feb 25, 2026 3.020 3.570 3.010 3.550 363,968 +0.57(+19.13%)
Feb 24, 2026 2.990 2.990 2.900 2.980 61,860 +0.03(+1.02%)
Feb 23, 2026 2.680 3.040 2.680 2.950 359,488 +0.31(+11.74%)
Feb 20, 2026 2.500 2.700 2.490 2.640 207,974 +0.14(+5.60%)
Feb 19, 2026 2.600 2.600 2.460 2.500 168,035 -0.05(-1.96%)
Feb 18, 2026 2.650 2.730 2.550 2.550 473,277 -0.08(-3.04%)
Feb 17, 2026 2.710 2.730 2.590 2.630 140,518 -0.09(-3.31%)
Feb 13, 2026 2.720 0 +0.12(+4.62%)
Feb 12, 2026 2.750 2.750 2.550 2.600 102,567 -0.15(-5.45%)
Feb 11, 2026 2.610 2.870 2.610 2.750 295,528 +0.16(+6.18%)
Feb 10, 2026 2.610 2.630 2.500 2.590 97,902 -0.02(-0.77%)
Feb 09, 2026 2.540 2.660 2.540 2.610 98,531 +0.07(+2.76%)
Feb 06, 2026 2.460 2.630 2.450 2.540 62,989 +0.08(+3.25%)
Feb 05, 2026 2.530 2.550 2.440 2.460 181,390 -0.12(-4.65%)
Feb 04, 2026 2.680 2.810 2.560 2.580 314,148 -0.02(-0.77%)
Feb 03, 2026 2.750 2.780 2.570 2.600 222,849 -0.05(-1.89%)
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.