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 30, 2026 2.640 2.620 2.620 10,947 -0.03(-1.13%)
Apr 29, 2026 2.780 2.780 2.648 2.650 60,176 -0.07(-2.55%)
Apr 28, 2026 2.770 2.780 2.740 2.719 8,105 -0.09(-3.37%)
Apr 27, 2026 2.770 2.814 2.660 2.814 18,893 +0.06(+2.33%)
Apr 24, 2026 2.747 2.750 2.720 2.750 13,808 +0.02(+0.55%)
Apr 23, 2026 2.732 2.735 2.720 2.735 11,410 -0.02(-0.91%)
Apr 22, 2026 2.800 2.825 2.760 2.760 7,140 +0.04(+1.47%)
Apr 21, 2026 2.741 2.889 2.720 2.720 33,572 -0.04(-1.45%)
Apr 20, 2026 2.715 2.760 2.694 2.760 27,007 +0.00(+0.00%)
Apr 17, 2026 2.750 2.810 2.660 2.760 33,464 +0.11(+4.15%)
Apr 16, 2026 2.601 2.690 2.490 2.650 22,399 +0.08(+3.31%)
Apr 15, 2026 2.570 2.604 2.550 2.565 21,192 +0.10(+4.27%)
Apr 14, 2026 2.600 2.600 2.460 2.460 9,130 -0.01(-0.30%)
Apr 13, 2026 2.520 2.520 2.467 2.467 20,357 +0.03(+1.13%)
Apr 10, 2026 2.430 2.500 2.280 2.440 37,554 +0.00(+0.00%)
Apr 09, 2026 2.424 2.440 2.350 2.440 5,165 +0.03(+1.24%)
Apr 08, 2026 2.460 2.460 2.210 2.410 24,262 +0.23(+10.55%)
Apr 07, 2026 2.150 2.200 2.138 2.180 13,222 +0.02(+0.83%)
Apr 06, 2026 2.320 2.320 2.150 2.162 3,674 -0.04(-1.73%)
Apr 02, 2026 2.270 2.320 2.200 2.200 14,234 -0.15(-6.38%)
Apr 01, 2026 2.520 2.524 2.346 2.350 11,277 +0.02(+0.66%)
Mar 31, 2026 2.305 2.390 2.020 2.335 98,409 +0.23(+11.17%)
Mar 30, 2026 2.122 2.230 2.100 2.100 18,525 -0.00(-0.19%)
Mar 27, 2026 2.068 2.175 2.068 2.104 9,900 +0.09(+4.68%)
Mar 26, 2026 2.150 2.150 1.970 2.010 88,600 -0.10(-4.74%)
Mar 25, 2026 2.300 2.340 2.095 2.110 189,435 -0.04(-1.86%)
Mar 24, 2026 2.100 2.160 2.060 2.150 18,890 -0.02(-0.92%)
Mar 23, 2026 2.050 2.180 2.010 2.170 27,944 +0.12(+5.85%)
Mar 20, 2026 2.050 2.200 2.018 2.050 85,962 -0.09(-4.21%)
Mar 19, 2026 2.147 2.260 2.100 2.140 74,431 -0.19(-8.31%)
Mar 18, 2026 2.470 2.730 2.250 2.334 114,641 -0.19(-7.51%)
Mar 17, 2026 2.650 2.650 2.491 2.523 18,211 -0.03(-1.04%)
Mar 16, 2026 2.607 2.654 2.483 2.550 100,618 -0.05(-1.92%)
Mar 13, 2026 2.814 2.820 2.600 2.600 71,684 -0.19(-6.81%)
Mar 12, 2026 2.810 2.820 2.710 2.790 48,078 +0.00(+0.14%)
Mar 11, 2026 2.850 2.850 2.784 2.786 5,381 -0.14(-4.91%)
Mar 10, 2026 2.872 2.936 2.850 2.930 12,532 +0.18(+6.55%)
Mar 09, 2026 2.730 2.809 2.670 2.750 41,392 -0.10(-3.51%)
Mar 06, 2026 3.000 3.010 2.850 2.850 30,960 -0.04(-1.38%)
Mar 05, 2026 3.110 3.248 2.890 2.890 52,141 -0.31(-9.69%)
Mar 04, 2026 3.350 3.350 3.200 3.200 50,947 +0.01(+0.39%)
Mar 03, 2026 3.214 3.280 3.100 3.188 28,302 -0.20(-5.97%)
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.