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 09, 2026 5.850 5.850 5.585 5.700 78,648 -0.03(-0.45%)
Apr 08, 2026 5.500 5.850 5.500 5.726 149,733 +0.45(+8.45%)
Apr 07, 2026 4.530 5.300 4.480 5.280 111,647 +0.03(+0.57%)
Apr 06, 2026 5.143 5.300 5.110 5.250 43,323 +0.04(+0.77%)
Apr 02, 2026 4.920 5.290 4.915 5.210 48,093 -0.04(-0.76%)
Apr 01, 2026 5.080 5.345 5.080 5.250 82,568 +0.21(+4.13%)
Mar 31, 2026 4.745 5.070 4.560 5.042 94,718 +0.46(+10.00%)
Mar 30, 2026 4.530 4.782 4.530 4.583 167,050 -0.07(-1.53%)
Mar 27, 2026 4.526 4.712 4.500 4.655 129,340 +0.12(+2.71%)
Mar 26, 2026 4.920 4.920 4.500 4.532 46,097 -0.35(-7.13%)
Mar 25, 2026 4.490 4.910 4.490 4.880 232,004 +0.32(+7.12%)
Mar 24, 2026 4.399 4.592 4.250 4.556 236,596 -0.03(-0.75%)
Mar 23, 2026 4.480 4.650 4.270 4.590 110,250 +0.21(+4.81%)
Mar 20, 2026 4.480 4.550 4.300 4.380 156,583 -0.11(-2.46%)
Mar 19, 2026 4.300 4.520 4.260 4.490 422,262 -0.28(-5.87%)
Mar 18, 2026 5.100 5.100 4.770 4.770 171,156 -0.33(-6.53%)
Mar 17, 2026 4.930 5.144 4.930 5.103 51,321 +0.00(+0.06%)
Mar 16, 2026 4.970 5.131 4.940 5.100 141,787 +0.12(+2.41%)
Mar 13, 2026 5.245 5.260 4.970 4.980 311,116 -0.26(-4.96%)
Mar 12, 2026 5.350 5.350 5.200 5.240 316,041 -0.14(-2.57%)
Mar 11, 2026 5.600 5.616 5.070 5.378 295,758 -0.16(-2.92%)
Mar 10, 2026 5.470 5.600 5.442 5.540 362,790 +0.14(+2.59%)
Mar 09, 2026 5.340 5.400 4.930 5.400 488,111 +0.05(+0.93%)
Mar 06, 2026 5.436 5.570 5.170 5.350 389,902 -0.24(-4.25%)
Mar 05, 2026 5.786 6.060 5.460 5.588 449,942 -0.49(-8.02%)
Mar 04, 2026 6.060 6.175 5.997 6.075 360,087 +0.07(+1.12%)
Mar 03, 2026 6.070 6.200 5.690 6.008 516,383 -0.43(-6.72%)
Mar 02, 2026 6.490 6.700 5.980 6.440 796,128 +1.14(+21.51%)
Feb 27, 2026 4.850 5.310 4.850 5.300 76,388 +0.21(+4.13%)
Feb 26, 2026 5.036 5.093 4.892 5.090 155,540 +0.11(+2.21%)
Feb 25, 2026 5.185 5.250 4.950 4.980 168,417 -0.17(-3.36%)
Feb 24, 2026 4.984 5.208 4.930 5.153 150,148 +0.21(+4.17%)
Feb 23, 2026 5.000 5.000 4.800 4.947 194,537 +0.14(+2.90%)
Feb 20, 2026 5.140 5.140 4.685 4.807 363,804 -0.07(-1.38%)
Feb 19, 2026 4.620 4.910 4.500 4.874 654,630 +0.25(+5.50%)
Feb 18, 2026 4.200 4.630 4.200 4.620 120,435 +0.23(+5.24%)
Feb 17, 2026 4.550 4.620 4.220 4.390 216,950 -0.16(-3.52%)
Feb 13, 2026 4.400 4.700 4.273 4.550 188,616 +0.25(+5.73%)
Feb 12, 2026 4.700 4.700 4.300 4.303 82,707 -0.25(-5.57%)
Feb 11, 2026 4.270 4.634 4.202 4.558 115,160 +0.35(+8.25%)
Feb 10, 2026 4.260 4.300 4.110 4.210 117,211 -0.13(-3.00%)
Feb 09, 2026 4.010 4.355 4.010 4.340 149,473 +0.23(+5.60%)
Feb 06, 2026 4.012 4.130 3.945 4.110 109,158 +0.21(+5.38%)
Feb 05, 2026 4.200 4.335 3.890 3.900 311,735 -0.39(-9.02%)
Feb 04, 2026 4.970 4.970 4.140 4.287 273,805 -0.60(-12.31%)
Feb 03, 2026 4.518 4.900 4.470 4.888 176,562 +0.65(+15.28%)
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.