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 17, 2026 396.25 399.20 389.21 393.25 3,184,183 +6.14(+1.59%)
Apr 16, 2026 400.50 405.00 385.70 387.11 2,671,888 -2.61(-0.67%)
Apr 15, 2026 375.00 392.05 372.76 389.72 3,352,145 +22.92(+6.25%)
Apr 14, 2026 373.63 378.47 364.33 366.80 2,482,636 -2.64(-0.71%)
Apr 13, 2026 354.50 370.45 352.01 369.44 3,482,204 +18.50(+5.27%)
Apr 10, 2026 359.79 360.40 342.11 350.94 7,791,234 -10.75(-2.97%)
Apr 09, 2026 380.20 382.03 354.55 361.69 7,470,442 -27.82(-7.14%)
Apr 08, 2026 416.80 417.20 386.21 389.51 4,715,062 -20.73(-5.05%)
Apr 07, 2026 413.62 418.96 407.51 410.24 2,149,524 -7.12(-1.71%)
Apr 06, 2026 419.92 422.62 411.20 417.36 2,182,454 -5.12(-1.21%)
Apr 02, 2026 430.94 436.59 420.49 422.48 2,554,761 -3.39(-0.80%)
Apr 01, 2026 431.26 431.62 413.75 425.87 2,743,217 -6.51(-1.51%)
Mar 31, 2026 428.23 435.41 420.69 432.38 3,292,679 +3.35(+0.78%)
Mar 30, 2026 419.39 432.29 418.40 429.03 2,296,621 +12.59(+3.02%)
Mar 27, 2026 426.49 427.47 409.50 416.44 2,649,856 -16.11(-3.72%)
Mar 26, 2026 423.80 443.62 423.80 432.55 2,192,483 +5.69(+1.33%)
Mar 25, 2026 438.26 442.50 417.21 426.86 2,212,202 -5.59(-1.29%)
Mar 24, 2026 451.37 452.85 431.20 432.45 2,822,987 -24.57(-5.38%)
Mar 23, 2026 456.00 464.99 449.73 457.02 3,140,280 +1.46(+0.32%)
Mar 20, 2026 444.49 462.86 440.67 455.56 4,718,816 +0.32(+0.07%)
Mar 19, 2026 452.88 470.00 451.54 455.24 2,598,307 +8.45(+1.89%)
Mar 18, 2026 450.57 458.99 443.29 446.79 2,467,212 -12.49(-2.72%)
Mar 17, 2026 455.08 474.77 454.50 459.28 2,532,762 +6.97(+1.54%)
Mar 16, 2026 445.32 455.89 442.11 452.31 3,051,340 +12.35(+2.81%)
Mar 13, 2026 431.93 441.94 428.99 439.96 2,340,015 +4.83(+1.11%)
Mar 12, 2026 440.40 450.65 434.43 435.13 3,549,106 -5.32(-1.21%)
Mar 11, 2026 458.10 458.50 435.51 440.45 2,866,058 -13.50(-2.97%)
Mar 10, 2026 474.01 475.00 448.27 453.95 5,012,490 -19.72(-4.16%)
Mar 09, 2026 475.71 481.00 466.10 473.67 3,984,570 -7.50(-1.56%)
Mar 06, 2026 467.00 483.21 463.60 481.17 5,508,937 +14.38(+3.08%)
Mar 05, 2026 439.17 471.38 438.93 466.79 7,363,969 +26.65(+6.05%)
Mar 04, 2026 432.95 442.05 427.15 440.14 4,276,022 +6.79(+1.57%)
Mar 03, 2026 414.58 438.50 411.60 433.35 5,899,121 +14.29(+3.41%)
Mar 02, 2026 402.45 429.63 401.45 419.06 5,670,933 +10.03(+2.45%)
Feb 27, 2026 384.68 409.63 384.68 409.03 8,184,712 +14.61(+3.70%)
Feb 26, 2026 388.00 406.87 385.56 394.42 9,755,315 +13.19(+3.46%)
Feb 25, 2026 356.55 381.59 353.53 381.23 5,293,588 +22.52(+6.28%)
Feb 24, 2026 368.01 372.84 356.52 358.71 6,572,436 -0.84(-0.23%)
Feb 23, 2026 374.94 374.94 349.00 359.55 5,504,914 -21.00(-5.52%)
Feb 20, 2026 380.88 392.96 378.88 380.55 4,122,779 -0.99(-0.26%)
Feb 19, 2026 390.49 390.50 379.16 381.54 2,959,881 -8.03(-2.06%)
Feb 18, 2026 380.25 398.13 375.50 389.57 4,526,158 +10.40(+2.74%)
Feb 17, 2026 393.08 397.00 375.40 379.17 5,478,793 -20.23(-5.07%)
Feb 13, 2026 397.01 407.39 389.32 399.40 4,888,307 +1.44(+0.36%)
Feb 12, 2026 397.95 409.00 391.15 397.96 4,329,124 -1.73(-0.43%)
Feb 11, 2026 419.60 422.00 392.38 399.69 6,084,797 -21.70(-5.15%)
Feb 10, 2026 434.65 451.09 420.36 421.39 5,182,462 -16.11(-3.68%)
Feb 09, 2026 438.67 441.16 430.94 437.50 3,718,411 -6.27(-1.41%)
Feb 06, 2026 437.12 448.00 435.40 443.77 3,645,598 +8.86(+2.04%)
Feb 05, 2026 448.50 460.42 431.14 434.91 5,206,965 -10.73(-2.41%)
Feb 04, 2026 427.93 450.49 411.11 445.64 6,967,199 +11.55(+2.66%)
Feb 03, 2026 468.50 469.99 427.25 434.09 7,562,106 -53.03(-10.89%)
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.