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 23, 2026 6052 6064 5937 5965 0 -87.05(-1.44%)
Apr 22, 2026 6047 6098 6020 6052 0 +5.51(+0.09%)
Apr 21, 2026 6101 6101 6018 6047 0 -54.18(-0.89%)
Apr 20, 2026 6132 6136 6088 6101 0 -31.06(-0.51%)
Apr 17, 2026 6035 6142 6081 6132 0 +96.69(+1.60%)
Apr 16, 2026 6078 6078 6009 6035 0 -42.64(-0.70%)
Apr 15, 2026 6067 6111 6015 6078 0 +10.67(+0.18%)
Apr 14, 2026 5949 6076 5959 6067 0 +118.24(+1.99%)
Apr 13, 2026 5849 5980 5880 5949 0 +99.71(+1.70%)
Apr 10, 2026 5946 5965 5827 5849 0 -96.79(-1.63%)
Apr 09, 2026 5923 5963 5881 5946 0 +131.70(+2.27%)
Apr 07, 2026 5827 5819 5725 5814 0 -12.51(-0.21%)
Apr 06, 2026 5852 5877 5822 5827 0 -25.79(-0.44%)
Apr 02, 2026 5852 5899 5772 5852 0 -21.81(-0.37%)
Apr 01, 2026 5839 5938 5863 5874 0 +34.91(+0.60%)
Mar 31, 2026 5584 5846 5682 5839 0 +254.96(+4.57%)
Mar 30, 2026 5549 5624 5565 5584 0 +35.04(+0.63%)
Mar 27, 2026 5717 5705 5546 5549 0 -167.24(-2.93%)
Mar 26, 2026 5730 5774 5680 5717 0 -12.87(-0.22%)
Mar 25, 2026 5582 5766 5664 5730 0 +147.26(+2.64%)
Mar 24, 2026 5623 5602 5524 5582 0 -40.93(-0.73%)
Mar 23, 2026 5592 5701 5607 5623 0 +31.10(+0.56%)
Mar 20, 2026 5687 5715 5572 5592 0 -94.91(-1.67%)
Mar 19, 2026 5660 5717 5621 5687 0 +26.78(+0.47%)
Mar 18, 2026 5777 5741 5653 5660 0 -117.23(-2.03%)
Mar 17, 2026 5774 5817 5772 5777 0 -0.08(-0.00%)
Mar 16, 2026 5715 5815 5758 5778 0 +62.03(+1.09%)
Mar 13, 2026 5746 5830 5701 5715 0 -30.75(-0.54%)
Mar 12, 2026 5905 5836 5740 5746 0 -159.11(-2.69%)
Mar 11, 2026 5945 5962 5886 5905 0 -39.18(-0.66%)
Mar 10, 2026 5901 6004 5912 5945 0 +43.56(+0.74%)
Mar 09, 2026 5788 5908 5759 5901 0 +112.59(+1.95%)
Mar 06, 2026 5827 5798 5717 5788 0 -38.43(-0.66%)
Mar 05, 2026 5967 5912 5781 5827 0 -140.47(-2.35%)
Mar 04, 2026 5875 5988 5863 5967 0 +92.65(+1.58%)
Mar 03, 2026 6012 5926 5820 5875 0 -137.24(-2.28%)
Mar 02, 2026 6041 6032 5935 6012 0 -29.44(-0.49%)
Feb 27, 2026 5988 6042 5959 6041 0 +53.57(+0.89%)
Feb 26, 2026 6030 6001 5890 5988 0 -42.65(-0.71%)
Feb 25, 2026 6062 6132 6027 6030 0 -31.41(-0.52%)
Feb 24, 2026 6014 6077 6003 6062 0 +47.71(+0.79%)
Feb 23, 2026 5979 6060 5966 6014 0 +34.60(+0.58%)
Feb 20, 2026 6011 6004 5926 5979 0 -31.13(-0.52%)
Feb 19, 2026 5997 6013 5904 6011 0 +13.81(+0.23%)
Feb 18, 2026 5970 6013 5947 5997 0 +26.33(+0.44%)
Feb 17, 2026 5917 5994 5914 5970 0 +53.24(+0.90%)
Feb 13, 2026 5861 6005 5889 5917 0 +56.57(+0.97%)
Feb 12, 2026 5923 5929 5838 5861 0 -62.58(-1.06%)
Feb 11, 2026 5898 5927 5818 5923 0 +25.75(+0.44%)
Feb 10, 2026 5970 5969 5893 5898 0 -72.60(-1.22%)
Feb 09, 2026 5980 5974 5918 5970 0 -10.26(-0.17%)
Feb 06, 2026 5806 5986 5875 5980 0 +174.38(+3.00%)
Feb 05, 2026 5928 6000 5792 5806 0 -122.02(-2.06%)
Feb 04, 2026 5913 5976 5877 5928 0 +14.54(+0.25%)
Feb 03, 2026 5917 6003 5877 5913 0 -3.92(-0.07%)
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.