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 1.300 1.330 1.264 1.308 42,182 +0.01(+0.65%)
Apr 24, 2026 1.310 1.310 1.250 1.300 36,701 -0.02(-1.52%)
Apr 23, 2026 1.260 1.330 1.250 1.320 55,112 +0.04(+3.13%)
Apr 22, 2026 1.300 1.350 1.250 1.280 60,636 -0.06(-4.83%)
Apr 21, 2026 1.340 1.360 1.300 1.345 32,773 -0.01(-0.37%)
Apr 20, 2026 1.400 1.400 1.270 1.350 46,221 -0.07(-4.93%)
Apr 17, 2026 1.440 1.445 1.320 1.420 49,944 -0.01(-0.42%)
Apr 16, 2026 1.355 1.500 1.330 1.426 51,869 +0.10(+7.95%)
Apr 15, 2026 1.240 1.350 1.240 1.321 31,010 +0.03(+2.40%)
Apr 14, 2026 1.282 1.360 1.270 1.290 36,234 +0.06(+4.88%)
Apr 13, 2026 1.260 1.310 1.210 1.230 74,964 -0.04(-2.88%)
Apr 10, 2026 1.330 1.350 1.250 1.266 32,335 -0.04(-3.21%)
Apr 09, 2026 1.300 1.377 1.240 1.308 48,854 +0.03(+2.23%)
Apr 08, 2026 1.260 1.314 1.250 1.280 26,570 +0.04(+3.23%)
Apr 07, 2026 1.220 1.300 1.220 1.240 61,764 +0.03(+2.48%)
Apr 06, 2026 1.310 1.332 1.120 1.210 101,184 -0.10(-7.63%)
Apr 02, 2026 1.282 1.350 1.240 1.310 21,359 +0.08(+6.50%)
Apr 01, 2026 1.270 1.350 1.170 1.230 70,171 +0.02(+1.65%)
Mar 31, 2026 1.220 1.300 1.160 1.210 64,407 +0.05(+3.91%)
Mar 30, 2026 1.234 1.300 1.160 1.165 55,865 -0.05(-3.88%)
Mar 27, 2026 1.290 1.300 1.100 1.212 54,620 +0.00(+0.12%)
Mar 26, 2026 1.160 1.300 1.160 1.210 19,658 +0.05(+4.31%)
Mar 25, 2026 1.300 1.350 1.100 1.160 51,376 -0.14(-10.77%)
Mar 24, 2026 1.310 1.400 1.160 1.300 90,507 +0.05(+4.00%)
Mar 23, 2026 1.190 1.420 1.190 1.250 70,832 +0.07(+5.75%)
Mar 20, 2026 1.150 1.310 1.140 1.182 41,456 -0.08(-6.00%)
Mar 19, 2026 1.300 1.350 1.200 1.258 1,116,783 -0.09(-6.56%)
Mar 18, 2026 1.360 1.360 1.325 1.346 29,241 -0.01(-1.04%)
Mar 17, 2026 1.310 1.392 1.310 1.360 36,677 -0.01(-0.73%)
Mar 16, 2026 1.340 1.410 1.330 1.370 460,967 +0.03(+2.24%)
Mar 13, 2026 1.363 1.400 1.333 1.340 353,649 -0.04(-2.89%)
Mar 12, 2026 1.390 1.450 1.320 1.380 527,780 +0.00(+0.17%)
Mar 11, 2026 1.430 1.482 1.350 1.377 258,307 -0.10(-6.93%)
Mar 10, 2026 1.440 1.480 1.423 1.480 36,548 +0.03(+2.35%)
Mar 09, 2026 1.420 1.490 1.388 1.446 62,779 -0.05(-3.60%)
Mar 06, 2026 1.485 1.530 1.470 1.500 113,490 -0.01(-0.66%)
Mar 05, 2026 1.500 1.540 1.490 1.510 33,262 -0.04(-2.33%)
Mar 04, 2026 1.530 1.557 1.510 1.546 23,383 +0.07(+4.46%)
Mar 03, 2026 1.552 1.650 1.469 1.480 93,088 -0.17(-10.30%)
Mar 02, 2026 1.600 1.659 1.600 1.650 64,196 +0.04(+2.23%)
Feb 27, 2026 1.605 1.670 1.605 1.614 53,114 -0.05(-2.77%)
Feb 26, 2026 1.628 1.790 1.500 1.660 117,432 +0.02(+1.52%)
Feb 25, 2026 1.637 1.669 1.550 1.635 121,485 +0.11(+7.37%)
Feb 24, 2026 1.506 1.527 1.460 1.523 78,525 +0.03(+2.21%)
Feb 23, 2026 1.570 1.570 1.477 1.490 70,025 +0.00(+0.00%)
Feb 20, 2026 1.345 1.506 1.345 1.490 185,569 +0.08(+5.57%)
Feb 19, 2026 1.440 1.440 1.350 1.411 346,552 -0.03(-1.99%)
Feb 18, 2026 1.480 1.530 1.410 1.440 191,130 -0.07(-4.95%)
Feb 17, 2026 1.570 1.600 1.480 1.515 209,138 -0.09(-5.31%)
Feb 13, 2026 1.648 1.648 1.580 1.600 78,392 -0.03(-1.84%)
Feb 12, 2026 1.750 1.750 1.600 1.630 60,816 -0.08(-4.68%)
Feb 11, 2026 1.731 1.758 1.678 1.710 67,725 +0.00(+0.00%)
Feb 10, 2026 1.714 1.780 1.700 1.710 72,219 +0.03(+1.79%)
Feb 09, 2026 1.630 1.760 1.630 1.680 257,248 +0.03(+2.13%)
Feb 06, 2026 1.600 1.680 1.590 1.645 184,688 +0.04(+2.74%)
Feb 05, 2026 1.700 1.800 1.590 1.601 338,917 -0.14(-7.98%)
Feb 04, 2026 1.820 1.820 1.680 1.740 363,251 -0.05(-2.79%)
Feb 03, 2026 1.830 1.840 1.760 1.790 147,523 +0.06(+3.47%)
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.