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 6.070 6.190 5.400 6.100 89,870 +0.36(+6.36%)
Apr 09, 2026 5.300 6.100 5.300 5.735 165,999 +0.45(+8.41%)
Apr 08, 2026 5.290 5.430 4.900 5.290 154,218 +0.68(+14.75%)
Apr 07, 2026 4.880 4.890 4.500 4.610 53,738 -0.30(-6.11%)
Apr 06, 2026 5.180 5.356 4.810 4.910 45,045 -0.09(-1.80%)
Apr 02, 2026 4.000 5.000 3.870 5.000 128,901 +0.78(+18.48%)
Apr 01, 2026 4.780 4.800 4.090 4.220 215,632 -0.21(-4.63%)
Mar 31, 2026 4.000 4.500 4.000 4.425 48,652 +0.55(+14.34%)
Mar 30, 2026 4.470 4.550 3.670 3.870 123,990 -0.63(-14.00%)
Mar 27, 2026 4.800 4.800 4.320 4.500 62,055 -0.50(-10.00%)
Mar 26, 2026 5.170 5.655 4.890 5.000 32,492 -0.30(-5.66%)
Mar 25, 2026 5.210 5.440 4.810 5.300 69,308 +0.56(+11.81%)
Mar 24, 2026 4.100 4.740 3.990 4.740 98,533 +0.39(+8.97%)
Mar 23, 2026 3.810 4.400 3.810 4.350 134,516 +0.51(+13.28%)
Mar 20, 2026 4.090 4.090 3.510 3.840 96,523 -0.46(-10.70%)
Mar 19, 2026 4.030 4.300 3.870 4.300 68,312 -0.05(-1.15%)
Mar 18, 2026 5.000 5.000 4.350 4.350 85,776 -0.61(-12.30%)
Mar 17, 2026 4.810 5.100 4.810 4.960 65,704 +0.16(+3.33%)
Mar 16, 2026 4.800 4.900 4.650 4.800 79,450 +0.06(+1.29%)
Mar 13, 2026 5.232 5.240 4.690 4.739 44,011 -0.24(-4.84%)
Mar 12, 2026 5.220 5.280 4.800 4.980 54,354 -0.50(-9.12%)
Mar 11, 2026 5.800 5.800 5.350 5.480 48,863 -0.26(-4.53%)
Mar 10, 2026 5.580 5.990 5.530 5.740 307,862 +0.43(+8.10%)
Mar 09, 2026 4.610 5.330 4.610 5.310 459,495 +0.41(+8.37%)
Mar 06, 2026 5.050 5.200 4.620 4.900 57,653 -0.40(-7.55%)
Mar 05, 2026 5.480 5.700 4.950 5.300 130,748 -0.38(-6.69%)
Mar 04, 2026 5.630 5.700 5.400 5.680 20,394 +0.13(+2.34%)
Mar 03, 2026 5.400 5.720 5.020 5.550 67,136 -0.27(-4.61%)
Mar 02, 2026 5.100 6.220 5.100 5.819 51,137 +0.27(+4.84%)
Feb 27, 2026 5.800 5.980 5.250 5.550 68,463 -0.65(-10.48%)
Feb 26, 2026 6.530 6.594 5.650 6.200 98,592 +0.03(+0.49%)
Feb 25, 2026 5.500 6.170 5.500 6.170 105,250 +0.54(+9.69%)
Feb 24, 2026 5.570 5.660 5.110 5.625 151,614 -0.22(-3.85%)
Feb 23, 2026 6.050 6.050 5.320 5.850 95,037 -0.45(-7.14%)
Feb 20, 2026 6.460 6.540 5.540 6.300 130,956 -0.38(-5.69%)
Feb 19, 2026 7.250 7.250 6.250 6.680 373,735 -0.52(-7.22%)
Feb 18, 2026 7.950 8.197 6.640 7.200 251,613 -0.30(-4.00%)
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.