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 25, 2026 4716 4757 4672 4725 0 +0.00(+0.00%)
Apr 24, 2026 4716 4757 4672 4725 0 +20.20(+0.43%)
Apr 23, 2026 4716 4720 4704 4705 0 -39.20(-0.83%)
Apr 22, 2026 4759 4764 4741 4744 0 -0.60(-0.01%)
Apr 21, 2026 4739 4748 4733 4745 0 -100.60(-2.08%)
Apr 20, 2026 4842 4855 4841 4846 0 +53.80(+1.12%)
Apr 19, 2026 4812 4815 4778 4792 0 -57.60(-1.19%)
Apr 18, 2026 4812 4918 4786 4849 0 +0.00(+0.00%)
Apr 17, 2026 4812 4918 4786 4849 0 +35.70(+0.74%)
Apr 16, 2026 4812 4819 4811 4814 0 -21.50(-0.44%)
Apr 15, 2026 4814 4835 4812 4835 0 -25.10(-0.52%)
Apr 14, 2026 4863 4875 4857 4860 0 +73.30(+1.53%)
Apr 13, 2026 4769 4790 4768 4787 0 +109.60(+2.34%)
Apr 12, 2026 4710 4715 4626 4677 0 -93.60(-1.96%)
Apr 11, 2026 4790 4820 4753 4771 0 +0.00(+0.00%)
Apr 10, 2026 4790 4820 4753 4771 0 -13.00(-0.27%)
Apr 09, 2026 4790 4810 4781 4784 0 +50.50(+1.07%)
Apr 08, 2026 4745 4758 4728 4734 0 -111.50(-2.30%)
Apr 07, 2026 4747 4852 4740 4845 0 +157.60(+3.36%)
Apr 06, 2026 4679 4695 4676 4687 0 +27.70(+0.59%)
Apr 05, 2026 4675 4699 4635 4660 0 -43.00(-0.91%)
Apr 02, 2026 4783 4826 4580 4703 0 +0.00(+0.00%)
Apr 01, 2026 4783 4826 4580 4703 0 -80.50(-1.68%)
Mar 31, 2026 4783 0 +135.60(+2.92%)
Mar 30, 2026 4648 0 +121.60(+2.69%)
Mar 29, 2026 4526 0 +36.30(+0.81%)
Mar 28, 2026 4372 4552 4369 4490 0 +0.00(+0.00%)
Mar 27, 2026 4372 4552 4369 4490 0 +95.20(+2.17%)
Mar 26, 2026 4372 4410 4369 4394 0 -111.90(-2.48%)
Mar 25, 2026 4509 4531 4494 4506 0 +19.40(+0.43%)
Mar 24, 2026 4474 4492 4458 4487 0 +49.20(+1.11%)
Mar 23, 2026 4415 4440 4364 4438 0 -58.10(-1.29%)
Mar 22, 2026 4450 4537 4446 4496 0 +3.90(+0.09%)
Mar 21, 2026 4654 4738 4478 4492 0 +0.00(+0.00%)
Mar 20, 2026 4654 4738 4478 4492 0 -148.80(-3.21%)
Mar 19, 2026 4654 4680 4638 4641 0 -195.90(-4.05%)
Mar 18, 2026 4828 4842 4806 4837 0 -166.90(-3.34%)
Mar 17, 2026 5011 5011 4997 5004 0 -7.70(-0.15%)
Mar 16, 2026 5012 5022 5004 5011 0 +1.40(+0.03%)
Mar 15, 2026 5010 5035 5001 5010 0 -13.20(-0.26%)
Mar 14, 2026 5084 5132 5014 5023 0 +0.00(+0.00%)
Mar 13, 2026 5084 5132 5014 5023 0 -71.40(-1.40%)
Mar 12, 2026 5084 5100 5075 5094 0 -64.10(-1.24%)
Mar 11, 2026 5185 5190 5135 5159 0 -39.60(-0.76%)
Mar 10, 2026 5194 5206 5191 5198 0 +43.20(+0.84%)
Mar 09, 2026 5152 5164 5127 5155 0 +43.00(+0.84%)
Mar 08, 2026 5187 5210 5094 5112 0 -69.30(-1.34%)
Mar 07, 2026 5100 5185 5071 5181 0 +0.00(+0.00%)
Mar 06, 2026 5100 5185 5071 5181 0 +85.90(+1.69%)
Mar 05, 2026 5100 5119 5092 5095 0 +16.70(+0.33%)
Mar 04, 2026 5079 0 -56.00(-1.09%)
Mar 03, 2026 5135 0 +11.00(+0.21%)
Mar 02, 2026 5124 0 -187.90(-3.54%)
Mar 01, 2026 5312 0 +15.20(+0.29%)
Feb 28, 2026 5202 5299 5183 5296 0 +48.50(+0.92%)
Feb 27, 2026 5248 0 +48.20(+0.93%)
Feb 26, 2026 5202 5207 5192 5200 0 +5.50(+0.11%)
Feb 25, 2026 5194 0 -32.00(-0.61%)
Feb 24, 2026 5226 0 +49.90(+0.96%)
Feb 23, 2026 5176 0 -49.30(-0.94%)
Feb 22, 2026 5226 0 +95.60(+1.86%)
Feb 21, 2026 5015 5131 4999 5130 0 +49.10(+0.97%)
Feb 20, 2026 5081 0 +62.30(+1.24%)
Feb 19, 2026 5015 5026 5011 5019 0 +21.20(+0.42%)
Feb 18, 2026 4997 0 -12.10(-0.24%)
Feb 17, 2026 5010 0 +103.60(+2.11%)
Feb 16, 2026 4906 0 -140.90(-2.79%)
Feb 15, 2026 5050 5074 5025 5047 0 -17.00(-0.34%)
Feb 14, 2026 4950 5069 4907 5064 0 +17.50(+0.35%)
Feb 13, 2026 5046 0 +106.60(+2.16%)
Feb 12, 2026 4950 4952 4907 4940 0 -8.70(-0.18%)
Feb 11, 2026 4948 0 -150.10(-2.94%)
Feb 10, 2026 5098 0 +67.50(+1.34%)
Feb 09, 2026 5031 0 -48.40(-0.95%)
Feb 08, 2026 5079 0 +90.80(+1.82%)
Feb 07, 2026 4800 4996 4670 4989 0 +8.80(+0.18%)
Feb 06, 2026 4980 0 +198.50(+4.15%)
Feb 05, 2026 4800 4816 4778 4781 0 -246.70(-4.91%)
Feb 04, 2026 4987 5038 4987 5028 0 +77.20(+1.56%)
Feb 03, 2026 4951 0 +15.80(+0.32%)
Feb 02, 2026 4935 0 +282.40(+6.07%)
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.