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 07, 2026 2.390 2.390 2.120 2.240 66,266 -0.15(-6.28%)
Apr 06, 2026 2.100 2.450 2.060 2.390 207,281 +0.41(+20.71%)
Apr 02, 2026 1.770 1.982 1.770 1.980 17,020 +0.13(+7.03%)
Apr 01, 2026 1.920 1.920 1.850 1.850 27,078 -0.06(-3.14%)
Mar 31, 2026 1.860 1.915 1.836 1.910 26,175 +0.10(+5.52%)
Mar 30, 2026 1.851 1.860 1.810 1.810 33,421 +0.01(+0.50%)
Mar 27, 2026 1.830 1.830 1.780 1.801 18,250 -0.12(-6.20%)
Mar 26, 2026 1.930 2.030 1.920 1.920 16,854 -0.09(-4.64%)
Mar 25, 2026 2.090 2.100 2.012 2.014 11,830 +0.08(+4.41%)
Mar 24, 2026 1.870 1.933 1.840 1.929 27,085 +0.07(+3.68%)
Mar 23, 2026 1.930 1.930 1.820 1.860 53,989 +0.11(+6.29%)
Mar 20, 2026 1.870 1.900 1.750 1.750 57,916 -0.23(-11.62%)
Mar 19, 2026 1.920 2.020 1.920 1.980 31,700 -0.05(-2.46%)
Mar 18, 2026 2.100 2.140 2.027 2.030 16,470 -0.08(-3.99%)
Mar 17, 2026 2.130 2.207 2.050 2.114 41,737 +0.09(+4.67%)
Mar 16, 2026 2.010 2.050 1.610 2.020 34,210 +0.04(+2.28%)
Mar 13, 2026 1.972 2.020 1.880 1.975 30,662 +0.09(+4.50%)
Mar 12, 2026 1.972 1.990 1.858 1.890 74,924 -0.11(-5.36%)
Mar 11, 2026 1.974 2.010 1.966 1.997 12,020 -0.00(-0.02%)
Mar 10, 2026 2.030 2.060 1.960 1.997 41,746 -0.00(-0.13%)
Mar 09, 2026 2.050 2.050 1.890 2.000 76,535 +0.05(+2.56%)
Mar 06, 2026 2.020 2.020 1.935 1.950 20,729 -0.03(-1.52%)
Mar 05, 2026 2.073 2.107 1.980 1.980 18,746 -0.08(-3.88%)
Mar 04, 2026 2.010 2.280 2.010 2.060 45,595 +0.06(+3.00%)
Mar 03, 2026 2.000 2.070 1.900 2.000 62,428 -0.04(-1.96%)
Mar 02, 2026 2.120 2.190 1.950 2.040 92,583 -0.14(-6.42%)
Feb 27, 2026 2.390 2.390 2.144 2.180 163,495 -0.31(-12.31%)
Feb 26, 2026 2.490 2.530 2.440 2.486 21,705 -0.01(-0.56%)
Feb 25, 2026 2.554 2.554 2.490 2.500 8,627 -0.09(-3.40%)
Feb 24, 2026 2.570 2.690 2.570 2.588 86,643 -0.09(-3.43%)
Feb 23, 2026 2.800 2.800 2.680 2.680 4,115 -0.12(-4.15%)
Feb 20, 2026 2.827 2.827 2.790 2.796 6,569 +0.01(+0.22%)
Feb 19, 2026 2.787 2.892 2.780 2.790 4,190 -0.10(-3.46%)
Feb 18, 2026 2.680 2.890 2.675 2.890 23,138 +0.21(+7.64%)
Feb 17, 2026 2.580 2.750 2.570 2.685 46,015 +0.02(+0.94%)
Feb 13, 2026 2.720 2.720 2.659 2.660 29,207 -0.02(-0.60%)
Feb 12, 2026 2.810 2.810 2.580 2.676 43,890 -0.03(-1.25%)
Feb 11, 2026 2.737 2.750 2.687 2.710 17,855 -0.04(-1.45%)
Feb 10, 2026 2.650 2.807 2.650 2.750 15,097 -0.05(-1.79%)
Feb 09, 2026 2.862 2.887 2.775 2.800 36,570 -0.05(-1.75%)
Feb 06, 2026 2.780 2.850 2.766 2.850 20,299 +0.18(+6.74%)
Feb 05, 2026 2.706 2.880 2.670 2.670 34,329 -0.06(-2.20%)
Feb 04, 2026 2.790 2.850 2.730 2.730 36,851 -0.19(-6.51%)
Feb 03, 2026 2.980 3.100 2.880 2.920 55,322 +0.08(+2.82%)
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.