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 6.560 8.120 6.520 8.048 716,868 +1.57(+24.20%)
Apr 24, 2026 6.340 6.590 6.150 6.480 92,617 +0.14(+2.21%)
Apr 23, 2026 6.310 6.400 6.150 6.340 32,052 +0.04(+0.63%)
Apr 22, 2026 6.150 6.450 6.150 6.300 98,356 +0.28(+4.65%)
Apr 21, 2026 6.050 6.450 5.900 6.020 77,509 +0.08(+1.35%)
Apr 20, 2026 6.440 6.548 5.550 5.940 79,133 -0.51(-7.91%)
Apr 17, 2026 6.460 6.600 6.300 6.450 85,239 +0.02(+0.31%)
Apr 16, 2026 6.496 6.500 6.130 6.430 129,404 -0.02(-0.31%)
Apr 15, 2026 6.530 6.790 6.300 6.450 192,741 +0.18(+2.87%)
Apr 14, 2026 6.080 6.600 6.080 6.270 230,261 +0.19(+3.12%)
Apr 13, 2026 5.750 6.090 5.515 6.080 76,998 +0.45(+7.99%)
Apr 10, 2026 5.800 6.040 5.550 5.630 37,075 -0.02(-0.35%)
Apr 09, 2026 5.500 5.830 5.400 5.650 59,811 +0.21(+3.86%)
Apr 08, 2026 6.000 6.265 5.340 5.440 94,167 -0.62(-10.23%)
Apr 07, 2026 5.750 6.230 5.750 6.060 43,896 +0.13(+2.19%)
Apr 06, 2026 6.250 6.350 5.750 5.930 111,838 -0.32(-5.12%)
Apr 02, 2026 6.090 6.270 5.510 6.250 124,415 +0.25(+4.17%)
Apr 01, 2026 5.420 6.350 5.410 6.000 162,348 +0.55(+10.09%)
Mar 31, 2026 4.840 5.450 4.660 5.450 92,934 +0.64(+13.40%)
Mar 30, 2026 4.890 5.240 4.520 4.806 83,846 -0.09(-1.92%)
Mar 27, 2026 5.000 5.290 4.500 4.900 65,567 +0.21(+4.48%)
Mar 26, 2026 5.100 5.130 4.535 4.690 71,136 -0.41(-8.01%)
Mar 25, 2026 4.900 5.250 4.900 5.098 23,976 +0.19(+3.84%)
Mar 24, 2026 5.029 5.100 4.530 4.910 67,225 -0.14(-2.77%)
Mar 23, 2026 5.080 5.280 5.000 5.050 85,805 -0.05(-0.94%)
Mar 20, 2026 5.400 5.400 4.900 5.098 66,400 -0.05(-1.01%)
Mar 19, 2026 5.185 5.400 5.020 5.150 71,226 -0.25(-4.63%)
Mar 18, 2026 5.420 5.680 5.150 5.400 65,964 -0.19(-3.40%)
Mar 17, 2026 5.990 6.010 5.320 5.590 87,379 -0.44(-7.30%)
Mar 16, 2026 6.250 6.250 6.020 6.030 62,240 -0.22(-3.52%)
Mar 13, 2026 6.210 6.350 6.010 6.250 58,558 -0.05(-0.79%)
Mar 12, 2026 6.100 6.350 5.830 6.300 68,502 +0.01(+0.16%)
Mar 11, 2026 5.955 6.300 5.955 6.290 182,880 +0.46(+7.89%)
Mar 10, 2026 5.360 6.010 5.360 5.830 69,622 +0.19(+3.37%)
Mar 09, 2026 5.020 5.800 4.980 5.640 136,662 +0.49(+9.51%)
Mar 06, 2026 5.220 5.450 5.020 5.150 50,517 -0.08(-1.53%)
Mar 05, 2026 5.250 5.400 5.130 5.230 69,209 -0.13(-2.43%)
Mar 04, 2026 5.110 5.500 5.110 5.360 61,437 +0.16(+3.08%)
Mar 03, 2026 5.300 5.300 4.940 5.200 46,281 -0.22(-4.06%)
Mar 02, 2026 5.250 5.620 5.210 5.420 56,321 -0.18(-3.21%)
Feb 27, 2026 5.640 5.710 5.250 5.600 54,223 -0.09(-1.58%)
Feb 26, 2026 5.860 5.860 5.610 5.690 38,189 -0.19(-3.23%)
Feb 25, 2026 5.950 6.140 5.568 5.880 110,329 -0.11(-1.84%)
Feb 24, 2026 5.550 6.200 5.330 5.990 117,147 +0.34(+6.02%)
Feb 23, 2026 5.660 5.740 5.550 5.650 27,613 -0.05(-0.88%)
Feb 20, 2026 5.500 5.700 5.190 5.700 42,687 +0.44(+8.37%)
Feb 19, 2026 5.395 5.710 5.250 5.260 43,126 -0.03(-0.57%)
Feb 18, 2026 6.000 6.000 5.150 5.290 127,499 -0.69(-11.54%)
Feb 17, 2026 5.990 6.300 5.860 5.980 114,273 +0.13(+2.22%)
Feb 13, 2026 5.080 5.990 5.000 5.850 181,500 +0.89(+17.94%)
Feb 12, 2026 5.190 5.300 4.870 4.960 38,582 -0.17(-3.22%)
Feb 11, 2026 5.400 5.550 5.120 5.125 57,601 -0.24(-4.38%)
Feb 10, 2026 5.450 5.540 5.300 5.360 48,901 +0.06(+1.13%)
Feb 09, 2026 4.683 5.300 4.520 5.300 47,681 +0.51(+10.65%)
Feb 06, 2026 4.580 4.830 4.298 4.790 112,498 +0.04(+0.84%)
Feb 05, 2026 4.650 4.850 4.260 4.750 44,332 +0.00(+0.00%)
Feb 04, 2026 4.750 4.850 4.030 4.750 155,142 -0.10(-2.06%)
Feb 03, 2026 5.000 5.370 4.070 4.850 193,410 -0.29(-5.64%)
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.