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 02, 2026 2.751 2.840 2.730 2.840 37,028 -0.06(-2.07%)
Apr 01, 2026 2.990 3.050 2.900 2.900 11,135 -0.10(-3.33%)
Mar 31, 2026 2.752 3.000 2.752 3.000 36,607 +0.30(+11.11%)
Mar 30, 2026 2.770 2.787 2.680 2.700 17,634 -0.12(-4.19%)
Mar 27, 2026 2.788 2.818 2.788 2.818 5,163 +0.04(+1.29%)
Mar 26, 2026 2.870 2.876 2.780 2.782 20,416 -0.11(-3.80%)
Mar 25, 2026 2.800 2.967 2.800 2.892 38,489 +0.17(+6.32%)
Mar 24, 2026 2.595 2.720 2.595 2.720 15,672 +0.03(+1.25%)
Mar 23, 2026 2.744 2.772 2.600 2.687 66,445 -0.00(-0.13%)
Mar 20, 2026 2.772 2.790 2.594 2.690 299,862 -0.21(-7.24%)
Mar 19, 2026 2.920 3.030 2.774 2.900 77,329 -0.19(-6.15%)
Mar 18, 2026 3.050 3.193 3.030 3.090 59,378 -0.11(-3.44%)
Mar 17, 2026 3.225 3.257 3.150 3.200 24,668 +0.01(+0.39%)
Mar 16, 2026 3.420 3.440 3.188 3.188 24,290 +0.09(+2.89%)
Mar 13, 2026 3.306 3.306 3.098 3.098 37,746 -0.17(-5.07%)
Mar 12, 2026 3.343 3.351 3.264 3.264 25,778 -0.15(-4.52%)
Mar 11, 2026 3.372 3.420 3.330 3.418 13,174 -0.08(-2.25%)
Mar 10, 2026 3.670 3.756 3.390 3.497 26,243 +0.22(+6.60%)
Mar 09, 2026 3.220 3.390 3.100 3.280 26,098 -0.06(-1.90%)
Mar 06, 2026 3.328 3.344 3.240 3.344 27,209 -0.03(-0.79%)
Mar 05, 2026 3.510 3.520 3.350 3.370 41,039 -0.12(-3.44%)
Mar 04, 2026 3.498 3.498 3.440 3.490 13,283 +0.01(+0.29%)
Mar 03, 2026 3.377 3.700 3.340 3.480 14,439 -0.14(-3.77%)
Mar 02, 2026 3.710 3.710 3.490 3.616 47,962 -0.09(-2.53%)
Feb 27, 2026 3.470 3.710 3.463 3.710 42,013 +0.29(+8.46%)
Feb 26, 2026 3.244 3.421 3.244 3.421 47,107 +0.15(+4.60%)
Feb 25, 2026 3.060 3.280 3.050 3.270 47,038 +0.22(+7.21%)
Feb 24, 2026 3.010 3.110 2.977 3.050 60,759 +0.08(+2.66%)
Feb 23, 2026 3.000 3.000 2.834 2.971 134,722 +0.09(+3.16%)
Feb 20, 2026 2.750 2.880 2.592 2.880 159,332 +0.40(+16.22%)
Feb 19, 2026 2.422 2.510 2.330 2.478 25,139 +0.05(+1.98%)
Feb 18, 2026 2.480 2.492 2.430 2.430 43,713 -0.05(-2.02%)
Feb 17, 2026 2.500 2.600 2.440 2.480 49,865 -0.11(-4.31%)
Feb 13, 2026 2.790 2.790 2.592 2.592 54,123 -0.07(-2.50%)
Feb 12, 2026 2.980 2.980 2.620 2.658 96,386 -0.24(-8.34%)
Feb 11, 2026 2.830 2.940 2.795 2.900 118,160 +0.20(+7.41%)
Feb 10, 2026 2.680 2.738 2.680 2.700 42,753 +0.04(+1.50%)
Feb 09, 2026 2.670 2.750 2.660 2.660 36,134 +0.06(+2.31%)
Feb 06, 2026 2.600 2.652 2.410 2.600 34,662 +0.07(+2.77%)
Feb 05, 2026 2.580 2.628 2.430 2.530 61,734 -0.20(-7.38%)
Feb 04, 2026 2.850 2.899 2.600 2.732 141,200 -0.25(-8.34%)
Feb 03, 2026 2.950 3.030 2.950 2.980 52,281 +0.10(+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.