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 10, 2026 6.860 7.410 6.860 7.330 42,759 +0.90(+13.91%)
Apr 09, 2026 6.980 7.450 6.435 6.435 17,285 -0.76(-10.50%)
Apr 08, 2026 7.800 7.810 6.810 7.190 40,289 +0.28(+4.11%)
Apr 07, 2026 7.580 7.580 6.390 6.906 48,872 -0.49(-6.68%)
Apr 06, 2026 6.210 7.400 6.210 7.400 82,386 +1.02(+15.99%)
Apr 02, 2026 5.660 6.680 5.640 6.380 192,622 +0.30(+4.93%)
Apr 01, 2026 7.080 7.160 5.900 6.080 93,651 -0.79(-11.50%)
Mar 31, 2026 5.890 6.960 5.560 6.870 510,986 +1.57(+29.62%)
Mar 30, 2026 6.120 6.360 5.270 5.300 56,712 -0.95(-15.20%)
Mar 27, 2026 6.710 6.710 6.160 6.250 168,813 -0.62(-9.02%)
Mar 26, 2026 7.440 7.440 6.770 6.870 96,591 -0.53(-7.16%)
Mar 25, 2026 7.700 7.820 7.400 7.400 192,739 +0.07(+0.95%)
Mar 24, 2026 8.140 8.140 7.110 7.330 45,629 -0.65(-8.14%)
Mar 23, 2026 7.670 8.500 7.670 7.980 120,502 +0.26(+3.37%)
Mar 20, 2026 8.330 8.740 7.490 7.720 70,728 -0.68(-8.10%)
Mar 19, 2026 7.860 8.565 7.582 8.400 116,950 +0.01(+0.12%)
Mar 18, 2026 8.650 8.850 8.310 8.390 78,958 -0.22(-2.56%)
Mar 17, 2026 8.300 8.640 8.220 8.610 135,603 +0.51(+6.30%)
Mar 16, 2026 7.510 8.490 7.510 8.100 150,102 +0.50(+6.58%)
Mar 13, 2026 7.950 8.360 7.290 7.600 151,007 -0.37(-4.64%)
Mar 12, 2026 8.000 8.410 7.240 7.970 377,218 -0.48(-5.68%)
Mar 11, 2026 8.250 8.919 8.180 8.450 282,586 +0.48(+6.02%)
Mar 10, 2026 7.790 8.610 7.790 7.970 311,906 +0.42(+5.56%)
Mar 09, 2026 7.500 7.960 6.860 7.550 187,464 +0.52(+7.40%)
Mar 06, 2026 5.930 7.615 5.930 7.030 391,050 +0.73(+11.59%)
Mar 05, 2026 5.500 6.350 5.500 6.300 536,806 +1.17(+22.69%)
Mar 04, 2026 5.090 5.350 4.770 5.135 91,917 +0.42(+9.02%)
Mar 03, 2026 4.480 5.060 4.420 4.710 63,605 -0.01(-0.32%)
Mar 02, 2026 4.000 4.960 4.000 4.725 32,702 +0.31(+7.14%)
Feb 27, 2026 4.550 4.550 4.160 4.410 14,717 -0.20(-4.34%)
Feb 26, 2026 4.630 4.730 4.340 4.610 18,231 -0.02(-0.43%)
Feb 25, 2026 4.590 4.670 4.405 4.630 18,936 +0.34(+7.93%)
Feb 24, 2026 4.060 4.300 3.900 4.290 16,065 +0.36(+9.16%)
Feb 23, 2026 3.960 4.030 3.560 3.930 25,042 +0.39(+11.02%)
Feb 20, 2026 3.900 3.950 3.420 3.540 10,848 -0.34(-8.76%)
Feb 19, 2026 3.650 3.890 3.350 3.880 14,822 +0.23(+6.30%)
Feb 18, 2026 3.690 4.000 3.520 3.650 76,996 -0.05(-1.35%)
Feb 17, 2026 3.500 3.700 3.380 3.700 13,446 -0.10(-2.63%)
Feb 13, 2026 3.970 3.980 3.650 3.800 28,099 +0.00(+0.00%)
Feb 12, 2026 4.240 4.240 3.750 3.800 47,379 -0.49(-11.40%)
Feb 11, 2026 4.890 4.920 4.050 4.289 72,845 -0.27(-5.94%)
Feb 10, 2026 4.990 5.000 4.470 4.560 92,078 -0.54(-10.59%)
Feb 09, 2026 5.190 5.400 4.610 5.100 47,367 +0.01(+0.20%)
Feb 06, 2026 4.320 5.380 4.320 5.090 49,249 +1.06(+26.30%)
Feb 05, 2026 4.720 5.030 4.000 4.030 130,056 -1.16(-22.30%)
Feb 04, 2026 6.160 6.160 4.720 5.187 73,321 -0.97(-15.80%)
Feb 03, 2026 5.650 6.230 5.580 6.160 213,720 +0.78(+14.50%)
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.