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 27, 2026 1.530 1.590 1.410 1.560 121,927 +0.05(+3.31%)
Apr 24, 2026 1.520 1.530 1.490 1.510 19,362 -0.01(-0.40%)
Apr 23, 2026 1.555 1.580 1.470 1.516 266,269 -0.08(-4.96%)
Apr 22, 2026 1.591 1.600 1.589 1.595 42,604 +0.04(+2.59%)
Apr 21, 2026 1.615 1.615 1.540 1.555 55,775 -0.06(-3.42%)
Apr 20, 2026 1.660 1.700 1.590 1.610 55,316 -0.04(-2.42%)
Apr 17, 2026 1.600 1.700 1.350 1.650 122,529 +0.05(+3.45%)
Apr 16, 2026 1.640 1.640 1.550 1.595 217,186 +0.01(+0.95%)
Apr 15, 2026 1.520 1.990 1.500 1.580 173,543 +0.09(+6.04%)
Apr 14, 2026 1.340 1.510 1.340 1.490 75,553 +0.08(+5.67%)
Apr 13, 2026 1.400 1.410 1.350 1.410 108,612 -0.04(-2.76%)
Apr 10, 2026 1.450 1.480 1.400 1.450 138,941 -0.03(-2.03%)
Apr 09, 2026 1.430 1.500 1.380 1.480 190,036 +0.05(+3.50%)
Apr 08, 2026 1.470 1.480 1.410 1.430 179,145 +0.14(+11.02%)
Apr 07, 2026 1.350 1.400 1.280 1.288 233,866 -0.09(-6.67%)
Apr 06, 2026 1.420 1.485 1.350 1.380 46,180 -0.03(-2.13%)
Apr 02, 2026 1.705 1.705 1.370 1.410 90,011 -0.06(-3.82%)
Apr 01, 2026 1.392 1.480 1.300 1.466 156,432 +0.11(+7.79%)
Mar 31, 2026 1.350 1.380 1.350 1.360 54,674 +0.09(+7.09%)
Mar 30, 2026 1.260 1.350 1.250 1.270 83,948 +0.00(+0.00%)
Mar 27, 2026 1.330 1.360 1.260 1.270 212,425 -0.06(-4.51%)
Mar 26, 2026 1.440 1.450 1.310 1.330 122,630 -0.09(-6.67%)
Mar 25, 2026 1.480 1.600 1.360 1.425 375,244 +0.12(+9.62%)
Mar 24, 2026 1.230 1.300 1.200 1.300 531,323 +0.06(+4.84%)
Mar 23, 2026 1.250 1.330 1.230 1.240 320,565 -0.05(-3.91%)
Mar 20, 2026 1.290 1.330 1.250 1.290 360,216 -0.01(-0.73%)
Mar 19, 2026 1.250 1.310 1.070 1.300 823,484 -0.04(-3.35%)
Mar 18, 2026 1.410 1.600 1.320 1.345 282,057 -0.11(-7.75%)
Mar 17, 2026 1.770 1.770 1.400 1.458 175,221 +0.08(+5.65%)
Mar 16, 2026 1.400 1.610 1.350 1.380 253,238 +0.02(+1.47%)
Mar 13, 2026 1.420 1.500 1.340 1.360 376,092 -0.14(-9.33%)
Mar 12, 2026 1.593 1.593 1.480 1.500 347,995 -0.06(-3.85%)
Mar 11, 2026 1.770 1.770 1.535 1.560 371,878 -0.11(-6.59%)
Mar 10, 2026 1.645 1.700 1.550 1.670 410,388 +0.14(+9.15%)
Mar 09, 2026 1.690 1.820 1.450 1.530 911,551 -0.16(-9.47%)
Mar 06, 2026 1.490 1.729 1.450 1.690 1,275,484 +0.07(+4.32%)
Mar 05, 2026 1.540 1.650 1.540 1.620 104,332 +0.05(+3.18%)
Mar 04, 2026 1.650 1.690 1.570 1.570 153,914 -0.08(-4.85%)
Mar 03, 2026 1.740 1.750 1.550 1.650 272,401 -0.17(-9.35%)
Mar 02, 2026 1.860 1.920 1.790 1.820 488,660 +0.03(+1.40%)
Feb 27, 2026 1.710 1.800 1.710 1.795 309,807 +0.14(+8.13%)
Feb 26, 2026 1.670 1.730 1.624 1.660 225,751 -0.00(-0.12%)
Feb 25, 2026 1.700 1.710 1.660 1.662 259,939 -0.03(-1.66%)
Feb 24, 2026 1.660 1.810 1.520 1.690 812,836 +0.04(+2.42%)
Feb 23, 2026 1.530 1.670 1.500 1.650 258,876 +0.24(+17.02%)
Feb 20, 2026 1.360 1.500 1.330 1.410 121,229 +0.05(+3.68%)
Feb 19, 2026 1.370 1.450 1.320 1.360 152,789 -0.01(-0.73%)
Feb 18, 2026 1.290 1.400 1.290 1.370 220,529 +0.02(+1.48%)
Feb 17, 2026 1.420 1.470 1.260 1.350 699,142 -0.04(-2.88%)
Feb 13, 2026 1.400 1.450 1.370 1.390 135,264 -0.01(-0.71%)
Feb 12, 2026 1.475 1.490 1.380 1.400 137,971 -0.03(-2.10%)
Feb 11, 2026 1.480 1.493 1.430 1.430 99,492 +0.01(+0.70%)
Feb 10, 2026 1.470 1.530 1.420 1.420 107,958 -0.00(-0.18%)
Feb 09, 2026 1.400 1.500 1.380 1.423 388,040 +0.04(+2.82%)
Feb 06, 2026 1.350 1.720 1.300 1.383 361,921 -0.06(-3.92%)
Feb 05, 2026 1.450 1.615 1.410 1.440 162,929 -0.11(-7.10%)
Feb 04, 2026 1.500 1.750 1.470 1.550 155,081 +0.05(+3.33%)
Feb 03, 2026 1.600 1.730 1.480 1.500 199,049 +0.02(+1.35%)
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.