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 3.120 3.200 2.990 2.990 82,565 -0.11(-3.55%)
Apr 24, 2026 2.920 3.150 2.920 3.100 132,518 +0.12(+4.03%)
Apr 23, 2026 3.150 3.190 2.950 2.980 166,560 -0.09(-2.93%)
Apr 22, 2026 3.070 3.200 3.040 3.070 282,789 +0.00(+0.00%)
Apr 21, 2026 3.180 3.290 3.000 3.070 275,882 -0.02(-0.65%)
Apr 20, 2026 2.950 3.090 2.950 3.090 160,865 +0.05(+1.64%)
Apr 17, 2026 3.180 3.240 3.000 3.040 256,375 +0.06(+2.01%)
Apr 16, 2026 3.150 3.190 2.910 2.980 260,115 -0.22(-6.88%)
Apr 15, 2026 3.370 3.370 3.020 3.200 506,573 -0.10(-3.03%)
Apr 14, 2026 3.380 3.420 3.040 3.300 307,724 -0.01(-0.30%)
Apr 13, 2026 3.230 3.370 3.200 3.310 512,091 +0.08(+2.48%)
Apr 10, 2026 3.030 3.350 3.020 3.230 223,659 +0.22(+7.31%)
Apr 09, 2026 2.800 3.080 2.800 3.010 264,183 +0.20(+7.12%)
Apr 08, 2026 3.080 3.080 2.810 2.810 184,151 -0.25(-8.17%)
Apr 07, 2026 3.050 3.060 2.920 3.060 279,731 +0.07(+2.34%)
Apr 06, 2026 2.650 3.060 2.650 2.990 407,418 +0.34(+12.83%)
Apr 02, 2026 2.650 0 -0.05(-1.85%)
Apr 01, 2026 2.620 2.720 2.590 2.700 160,121 +0.10(+3.85%)
Mar 31, 2026 2.510 2.640 2.360 2.600 99,578 +0.14(+5.69%)
Mar 30, 2026 2.530 2.640 2.360 2.460 109,509 -0.08(-3.15%)
Mar 27, 2026 2.600 2.700 2.510 2.540 87,253 -0.08(-3.05%)
Mar 26, 2026 2.790 2.790 2.460 2.620 298,640 -0.10(-3.68%)
Mar 25, 2026 2.550 2.750 2.550 2.720 206,487 +0.31(+12.86%)
Mar 24, 2026 2.440 2.610 2.350 2.410 104,347 -0.03(-1.23%)
Mar 23, 2026 2.290 2.590 2.210 2.440 302,794 +0.14(+6.09%)
Mar 20, 2026 2.610 2.700 2.230 2.300 482,778 -0.39(-14.50%)
Mar 19, 2026 2.600 2.770 2.440 2.690 368,351 -0.16(-5.61%)
Mar 18, 2026 2.820 2.980 2.660 2.850 324,271 -0.05(-1.72%)
Mar 17, 2026 3.000 3.050 2.800 2.900 170,187 -0.09(-3.01%)
Mar 16, 2026 2.700 2.990 2.650 2.990 382,971 +0.30(+11.15%)
Mar 13, 2026 3.000 3.090 2.650 2.690 350,400 -0.30(-10.03%)
Mar 12, 2026 2.990 3.020 2.970 2.990 422,238 +0.04(+1.36%)
Mar 11, 2026 2.950 2.970 2.840 2.950 536,665 +0.00(+0.00%)
Mar 10, 2026 2.710 2.950 2.650 2.950 499,633 +0.35(+13.46%)
Mar 09, 2026 2.480 2.600 2.330 2.600 282,026 +0.04(+1.56%)
Mar 06, 2026 2.570 2.680 2.490 2.560 159,294 -0.12(-4.48%)
Mar 05, 2026 2.660 2.800 2.470 2.680 260,532 +0.02(+0.75%)
Mar 04, 2026 2.730 2.740 2.640 2.660 130,826 -0.02(-0.75%)
Mar 03, 2026 2.900 2.940 2.610 2.680 440,869 -0.15(-5.30%)
Mar 02, 2026 3.040 3.090 2.830 2.830 644,854 -0.27(-8.71%)
Feb 27, 2026 2.990 3.100 2.810 3.100 510,887 +0.15(+5.08%)
Feb 26, 2026 2.950 2.990 2.670 2.950 383,376 +0.06(+2.08%)
Feb 25, 2026 2.650 2.920 2.620 2.890 584,275 +0.24(+9.06%)
Feb 24, 2026 2.590 2.650 2.470 2.650 638,148 +0.12(+4.74%)
Feb 23, 2026 2.470 2.570 2.400 2.530 182,890 -0.01(-0.39%)
Feb 20, 2026 2.530 2.540 2.430 2.540 80,755 +0.14(+5.83%)
Feb 19, 2026 2.320 2.450 2.280 2.400 163,432 +0.05(+2.13%)
Feb 18, 2026 2.310 2.530 2.250 2.350 172,288 -0.02(-0.84%)
Feb 17, 2026 2.550 2.570 2.300 2.370 185,506 -0.13(-5.20%)
Feb 13, 2026 2.500 0 -0.10(-3.85%)
Feb 12, 2026 2.640 2.650 2.410 2.600 208,405 -0.05(-1.89%)
Feb 11, 2026 2.640 2.650 2.500 2.650 332,839 +0.00(+0.00%)
Feb 10, 2026 2.500 2.650 2.500 2.650 673,598 +0.27(+11.34%)
Feb 09, 2026 2.250 2.400 2.250 2.380 107,225 +0.13(+5.78%)
Feb 06, 2026 2.050 2.250 2.000 2.250 141,451 +0.22(+10.84%)
Feb 05, 2026 2.170 2.180 1.950 2.030 248,795 -0.17(-7.73%)
Feb 04, 2026 2.400 2.510 2.190 2.200 300,696 -0.20(-8.33%)
Feb 03, 2026 2.380 2.450 2.290 2.400 216,424 +0.08(+3.45%)
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.