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 869.74 873.20 855.11 865.60 615,267 -7.83(-0.90%)
Apr 09, 2026 869.01 879.10 868.02 873.43 593,242 +2.25(+0.26%)
Apr 08, 2026 859.29 873.83 850.59 871.18 875,724 +14.56(+1.70%)
Apr 07, 2026 857.81 866.00 845.52 856.62 892,019 -0.15(-0.02%)
Apr 06, 2026 862.15 877.77 850.84 856.77 803,702 -27.51(-3.11%)
Apr 02, 2026 872.17 887.25 866.79 884.28 570,802 +11.96(+1.37%)
Apr 01, 2026 863.08 880.86 863.00 872.32 729,564 +6.96(+0.80%)
Mar 31, 2026 866.71 866.71 846.73 865.36 898,935 +5.17(+0.60%)
Mar 30, 2026 869.95 875.07 856.43 860.19 689,188 +0.03(+0.00%)
Mar 27, 2026 862.52 864.89 852.55 860.16 840,959 -3.40(-0.39%)
Mar 26, 2026 879.62 884.07 863.05 863.56 835,212 -16.19(-1.84%)
Mar 25, 2026 881.33 892.22 877.03 879.75 669,460 -2.19(-0.25%)
Mar 24, 2026 876.08 887.17 864.78 881.94 697,017 +4.93(+0.56%)
Mar 23, 2026 896.17 904.43 876.74 877.01 660,308 -8.83(-1.00%)
Mar 20, 2026 893.48 903.96 875.97 885.84 1,937,125 -13.11(-1.46%)
Mar 19, 2026 922.67 934.17 898.07 898.95 899,288 -21.40(-2.33%)
Mar 18, 2026 938.94 944.42 916.61 920.35 767,411 -21.54(-2.29%)
Mar 17, 2026 942.91 948.63 923.95 941.89 755,719 -1.36(-0.14%)
Mar 16, 2026 947.34 953.68 936.05 943.25 612,363 +2.34(+0.25%)
Mar 13, 2026 950.35 959.95 937.34 940.91 543,268 -3.45(-0.37%)
Mar 12, 2026 931.26 949.86 928.00 944.36 522,971 +10.07(+1.08%)
Mar 11, 2026 921.15 940.43 917.97 934.29 478,114 +5.60(+0.60%)
Mar 10, 2026 944.23 945.00 925.09 928.69 645,638 -13.47(-1.43%)
Mar 09, 2026 920.11 942.17 913.09 942.16 765,751 +22.90(+2.49%)
Mar 06, 2026 927.84 928.43 909.77 919.26 921,525 -12.09(-1.30%)
Mar 05, 2026 948.10 948.38 920.04 931.35 1,479,499 -47.36(-4.84%)
Mar 04, 2026 991.29 992.65 977.32 978.71 551,151 -16.98(-1.71%)
Mar 03, 2026 989.05 999.00 973.00 995.69 571,718 +4.74(+0.48%)
Mar 02, 2026 990.00 995.07 979.80 990.95 523,033 +3.58(+0.36%)
Feb 27, 2026 977.28 987.37 974.00 987.37 1,059,837 +12.92(+1.33%)
Feb 26, 2026 968.20 977.27 961.00 974.45 599,930 +11.21(+1.16%)
Feb 25, 2026 959.85 965.46 953.00 963.24 657,471 +5.88(+0.61%)
Feb 24, 2026 952.71 959.42 943.69 957.36 495,045 +8.11(+0.85%)
Feb 23, 2026 945.00 963.00 943.68 949.25 545,250 +1.77(+0.19%)
Feb 20, 2026 937.14 949.91 931.00 947.48 821,963 +10.34(+1.10%)
Feb 19, 2026 948.32 950.76 932.14 937.14 651,180 -9.83(-1.04%)
Feb 18, 2026 947.43 950.42 935.00 946.97 522,428 +0.50(+0.05%)
Feb 17, 2026 942.20 950.00 935.66 946.47 551,577 +11.72(+1.25%)
Feb 13, 2026 917.41 938.03 915.08 934.75 873,998 +18.75(+2.05%)
Feb 12, 2026 953.32 968.61 894.59 916.00 1,548,045 -37.19(-3.90%)
Feb 11, 2026 933.39 953.56 930.34 953.19 833,195 +17.98(+1.92%)
Feb 10, 2026 965.00 966.05 931.42 935.21 869,615 -27.11(-2.82%)
Feb 09, 2026 950.00 967.11 939.53 962.32 785,349 +13.64(+1.44%)
Feb 06, 2026 955.00 971.93 935.65 948.68 1,190,648 -9.12(-0.95%)
Feb 05, 2026 862.00 971.93 867.97 957.80 2,244,958 +135.80(+16.52%)
Feb 04, 2026 845.00 851.11 817.17 822.00 1,708,754 -29.12(-3.42%)
Feb 03, 2026 842.26 855.99 841.04 851.12 799,574 +4.61(+0.54%)
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.