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 01, 2026 10175 10397 10169 10365 0 +188.30(+1.85%)
Mar 31, 2026 10128 10246 10119 10176 0 +48.50(+0.48%)
Mar 30, 2026 9967 10135 9958 10128 0 +160.65(+1.61%)
Mar 29, 2026 9972 10024 9883 9967 0 +0.00(+0.00%)
Mar 28, 2026 9972 10024 9883 9967 0 +0.00(+0.00%)
Mar 27, 2026 9972 10024 9883 9967 0 -4.82(-0.05%)
Mar 26, 2026 10107 10107 9956 9972 0 -134.63(-1.33%)
Mar 25, 2026 9965 10118 9965 10107 0 +141.64(+1.42%)
Mar 24, 2026 9894 9973 9839 9965 0 +71.01(+0.72%)
Mar 23, 2026 9918 10037 9670 9894 0 -24.18(-0.24%)
Mar 22, 2026 10063 10128 9916 9918 0 +0.00(+0.00%)
Mar 21, 2026 10063 10128 9916 9918 0 +0.00(+0.00%)
Mar 20, 2026 10063 10128 9916 9918 0 -145.17(-1.44%)
Mar 19, 2026 10306 10306 9997 10064 0 -241.80(-2.35%)
Mar 18, 2026 10404 10448 10279 10305 0 -98.30(-0.94%)
Mar 17, 2026 10318 10436 10318 10404 0 +85.90(+0.83%)
Mar 16, 2026 10261 10376 10255 10318 0 +56.50(+0.55%)
Mar 15, 2026 10306 10367 10200 10261 0 +0.00(+0.00%)
Mar 14, 2026 10306 10367 10200 10261 0 +0.00(+0.00%)
Mar 13, 2026 10306 10367 10200 10261 0 -44.00(-0.43%)
Mar 12, 2026 10354 10355 10258 10305 0 -48.60(-0.47%)
Mar 11, 2026 10412 10412 10294 10354 0 -58.40(-0.56%)
Mar 10, 2026 10249 10448 10235 10412 0 +162.70(+1.59%)
Mar 09, 2026 10285 10285 10082 10250 0 -35.30(-0.34%)
Mar 08, 2026 10414 10481 10234 10285 0 +0.00(+0.00%)
Mar 07, 2026 10414 10481 10234 10285 0 +0.00(+0.00%)
Mar 06, 2026 10414 10481 10234 10285 0 -129.10(-1.24%)
Mar 05, 2026 10568 10636 10402 10414 0 -153.80(-1.46%)
Mar 04, 2026 10484 10589 10444 10568 0 +83.60(+0.80%)
Mar 03, 2026 10780 10780 10406 10484 0 -296.00(-2.75%)
Mar 02, 2026 10911 10911 10732 10780 0 -130.40(-1.20%)
Mar 01, 2026 10847 10935 10846 10910 0 +0.00(+0.00%)
Feb 28, 2026 10847 10935 10846 10910 0 +0.00(+0.00%)
Feb 27, 2026 10847 10935 10846 10910 0 +63.80(+0.59%)
Feb 26, 2026 10806 10857 10771 10847 0 +40.30(+0.37%)
Feb 25, 2026 10681 10806 10681 10806 0 +125.80(+1.18%)
Feb 24, 2026 10685 10718 10646 10681 0 -4.10(-0.04%)
Feb 23, 2026 10687 10739 10660 10685 0 -2.20(-0.02%)
Feb 22, 2026 10627 10746 10627 10687 0 +0.00(+0.00%)
Feb 21, 2026 10627 10746 10627 10687 0 +0.00(+0.00%)
Feb 20, 2026 10627 10746 10627 10687 0 +59.90(+0.56%)
Feb 19, 2026 10686 10687 10598 10627 0 -59.20(-0.55%)
Feb 18, 2026 10556 10716 10554 10686 0 +130.00(+1.23%)
Feb 17, 2026 10474 10556 10473 10556 0 +82.50(+0.79%)
Feb 16, 2026 10446 10490 10446 10474 0 +27.40(+0.26%)
Feb 15, 2026 10402 10454 10381 10446 0 +0.00(+0.00%)
Feb 14, 2026 10402 10454 10381 10446 0 +0.00(+0.00%)
Feb 13, 2026 10402 10454 10381 10446 0 +43.90(+0.42%)
Feb 12, 2026 10472 10536 10392 10402 0 -69.70(-0.67%)
Feb 11, 2026 10354 10494 10354 10472 0 +118.30(+1.14%)
Feb 10, 2026 10386 10402 10331 10354 0 -32.40(-0.31%)
Feb 09, 2026 10370 10420 10316 10386 0 +16.40(+0.16%)
Feb 08, 2026 10309 10380 10253 10370 0 +0.00(+0.00%)
Feb 07, 2026 10309 10380 10253 10370 0 +0.00(+0.00%)
Feb 06, 2026 10309 10380 10253 10370 0 +60.60(+0.59%)
Feb 05, 2026 10402 10404 10289 10309 0 -93.10(-0.89%)
Feb 04, 2026 10314 10482 10308 10402 0 +87.70(+0.85%)
Feb 03, 2026 10341 10373 10232 10315 0 -27.00(-0.26%)
Feb 02, 2026 10224 10346 10145 10342 0 +118.10(+1.16%)
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.