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 02, 2026 1.980 0 +0.00(+0.00%)
Apr 01, 2026 1.990 2.030 1.930 1.980 42,530,532 +0.03(+1.54%)
Mar 31, 2026 1.860 1.980 1.860 1.950 49,994,228 +0.11(+5.98%)
Mar 30, 2026 2.000 2.000 1.795 1.840 38,888,464 -0.11(-5.64%)
Mar 27, 2026 2.000 2.010 1.880 1.950 30,762,030 -0.10(-4.88%)
Mar 26, 2026 2.160 2.250 2.030 2.050 36,664,416 -0.16(-7.24%)
Mar 25, 2026 2.270 2.350 2.190 2.210 41,417,848 +0.00(+0.00%)
Mar 24, 2026 2.300 2.340 2.160 2.210 26,043,234 -0.10(-4.33%)
Mar 23, 2026 2.220 2.370 2.220 2.310 27,799,408 +0.14(+6.45%)
Mar 20, 2026 2.350 2.410 2.150 2.170 46,038,852 -0.22(-9.21%)
Mar 19, 2026 2.240 2.400 2.170 2.390 37,652,712 +0.07(+3.02%)
Mar 18, 2026 2.330 2.410 2.270 2.320 27,247,498 -0.05(-2.11%)
Mar 17, 2026 2.230 2.410 2.225 2.370 33,969,264 +0.11(+4.87%)
Mar 16, 2026 2.360 2.390 2.180 2.260 32,916,492 +0.02(+0.89%)
Mar 13, 2026 2.280 2.360 2.181 2.240 30,916,998 +0.02(+0.90%)
Mar 12, 2026 2.190 2.256 2.140 2.220 25,643,040 -0.02(-0.89%)
Mar 11, 2026 2.190 2.335 2.185 2.240 37,545,272 +0.08(+3.70%)
Mar 10, 2026 2.130 2.270 2.115 2.160 26,550,220 +0.05(+2.37%)
Mar 09, 2026 2.030 2.120 1.970 2.110 30,547,686 +0.07(+3.43%)
Mar 06, 2026 2.120 2.140 2.000 2.040 29,174,980 -0.18(-8.11%)
Mar 05, 2026 2.190 2.300 2.120 2.220 26,856,476 -0.02(-0.89%)
Mar 04, 2026 2.090 2.300 2.090 2.240 35,307,892 +0.25(+12.56%)
Mar 03, 2026 2.050 2.080 1.940 1.990 30,105,696 -0.16(-7.44%)
Mar 02, 2026 2.130 2.240 2.110 2.150 35,867,512 -0.05(-2.27%)
Feb 27, 2026 2.250 2.260 2.130 2.200 23,354,480 -0.13(-5.58%)
Feb 26, 2026 2.300 2.360 2.250 2.330 27,282,544 +0.02(+0.87%)
Feb 25, 2026 2.290 2.400 2.260 2.310 44,805,928 +0.11(+5.00%)
Feb 24, 2026 1.990 2.210 1.990 2.200 31,761,670 +0.16(+7.84%)
Feb 23, 2026 1.970 2.070 1.940 2.040 24,205,832 +0.01(+0.49%)
Feb 20, 2026 2.070 2.160 2.025 2.030 25,308,496 -0.05(-2.40%)
Feb 19, 2026 2.030 2.100 1.945 2.080 22,724,036 +0.02(+0.97%)
Feb 18, 2026 2.080 2.170 2.035 2.060 21,530,496 -0.04(-1.90%)
Feb 17, 2026 2.090 2.130 2.011 2.100 27,307,006 -0.04(-1.87%)
Feb 13, 2026 2.120 2.220 2.050 2.140 37,908,500 +0.07(+3.38%)
Feb 12, 2026 2.170 2.190 2.010 2.070 32,511,832 -0.10(-4.61%)
Feb 11, 2026 2.230 2.250 2.120 2.170 30,599,696 -0.03(-1.36%)
Feb 10, 2026 2.240 2.290 2.180 2.200 34,911,488 -0.06(-2.65%)
Feb 09, 2026 2.050 2.300 2.040 2.260 49,725,820 +0.12(+5.61%)
Feb 06, 2026 1.910 2.180 1.880 2.140 59,238,904 +0.44(+25.51%)
Feb 05, 2026 1.897 1.980 1.680 1.705 52,518,952 -0.32(-16.01%)
Feb 04, 2026 2.270 2.270 1.940 2.030 48,116,856 -0.27(-11.74%)
Feb 03, 2026 2.300 2.395 2.180 2.300 39,113,460 +0.04(+1.77%)
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.