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 10, 2026 7.150 7.510 7.150 7.410 475,813 +0.09(+1.23%)
Apr 09, 2026 7.290 7.330 7.235 7.320 184,590 +0.01(+0.14%)
Apr 08, 2026 7.366 7.400 7.260 7.310 235,177 +0.08(+1.11%)
Apr 07, 2026 7.178 7.260 7.130 7.230 386,951 +0.09(+1.26%)
Apr 06, 2026 7.145 7.220 7.070 7.140 306,939 -0.02(-0.28%)
Apr 02, 2026 7.106 7.270 7.100 7.160 296,678 +0.05(+0.70%)
Apr 01, 2026 7.100 7.160 6.990 7.110 252,632 -0.09(-1.25%)
Mar 31, 2026 7.184 7.220 7.111 7.200 410,344 -0.05(-0.69%)
Mar 30, 2026 7.130 7.250 7.105 7.250 465,741 +0.22(+3.13%)
Mar 27, 2026 6.990 7.130 6.850 7.030 332,640 -0.01(-0.14%)
Mar 26, 2026 7.140 7.170 6.990 7.040 458,491 +0.06(+0.86%)
Mar 25, 2026 6.870 7.040 6.870 6.980 386,113 +0.12(+1.82%)
Mar 24, 2026 6.832 6.950 6.810 6.855 501,962 +0.01(+0.07%)
Mar 23, 2026 6.860 6.905 6.745 6.850 484,071 +0.14(+2.09%)
Mar 20, 2026 6.771 6.790 6.700 6.710 528,785 -0.02(-0.30%)
Mar 19, 2026 6.732 6.810 6.705 6.730 218,074 -0.10(-1.46%)
Mar 18, 2026 6.650 6.930 6.650 6.830 208,980 -0.05(-0.73%)
Mar 17, 2026 6.890 7.010 6.760 6.880 402,681 -0.01(-0.15%)
Mar 16, 2026 6.700 6.930 6.700 6.890 606,435 +0.14(+2.07%)
Mar 13, 2026 6.670 6.841 6.670 6.750 457,044 +0.03(+0.45%)
Mar 12, 2026 6.670 6.810 6.670 6.720 1,659,579 +0.29(+4.51%)
Mar 11, 2026 6.500 6.540 6.400 6.430 225,077 -0.11(-1.68%)
Mar 10, 2026 6.650 6.730 6.540 6.540 530,550 -0.10(-1.51%)
Mar 09, 2026 6.711 6.750 6.570 6.640 611,117 -0.04(-0.60%)
Mar 06, 2026 6.695 6.800 6.650 6.680 288,556 -0.19(-2.77%)
Mar 05, 2026 6.830 6.940 6.700 6.870 470,102 +0.10(+1.48%)
Mar 04, 2026 6.662 6.780 6.540 6.770 493,450 -0.03(-0.44%)
Mar 03, 2026 6.900 6.900 6.710 6.800 239,969 -0.23(-3.27%)
Mar 02, 2026 7.010 7.120 6.910 7.030 345,040 -0.15(-2.09%)
Feb 27, 2026 6.910 7.250 6.910 7.180 641,098 +0.02(+0.28%)
Feb 26, 2026 7.160 7.200 6.990 7.160 376,791 +0.15(+2.14%)
Feb 25, 2026 7.000 7.100 6.990 7.010 212,949 -0.14(-1.96%)
Feb 24, 2026 7.285 7.340 7.150 7.150 273,384 -0.04(-0.56%)
Feb 23, 2026 7.200 7.330 7.160 7.190 349,898 -0.06(-0.83%)
Feb 20, 2026 7.160 7.320 7.090 7.250 253,015 +0.09(+1.26%)
Feb 19, 2026 7.210 7.250 7.090 7.160 209,495 +0.00(+0.00%)
Feb 18, 2026 7.010 7.210 7.010 7.160 249,254 +0.01(+0.14%)
Feb 17, 2026 7.280 7.290 7.110 7.150 733,846 -0.36(-4.79%)
Feb 13, 2026 7.692 7.745 7.490 7.510 177,235 -0.05(-0.66%)
Feb 12, 2026 7.633 7.710 7.210 7.560 293,135 -0.71(-8.59%)
Feb 11, 2026 8.250 8.430 8.249 8.270 187,492 -0.19(-2.25%)
Feb 10, 2026 8.360 8.530 8.280 8.460 238,445 +0.42(+5.22%)
Feb 09, 2026 8.060 8.140 8.004 8.040 388,675 -0.39(-4.63%)
Feb 06, 2026 8.367 8.500 8.180 8.430 183,085 +0.19(+2.31%)
Feb 05, 2026 8.200 8.370 8.180 8.240 1,285,544 +0.06(+0.73%)
Feb 04, 2026 8.190 8.260 8.170 8.180 508,953 +0.23(+2.89%)
Feb 03, 2026 7.885 7.962 7.800 7.950 1,296,483 -0.02(-0.25%)
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.