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 1.890 1.890 1.848 1.860 35,825 -0.01(-0.72%)
Apr 01, 2026 1.762 1.873 1.762 1.873 28,194 +0.06(+3.51%)
Mar 31, 2026 1.706 1.814 1.705 1.810 19,621 +0.10(+5.63%)
Mar 30, 2026 1.657 1.728 1.657 1.714 25,650 +0.05(+2.73%)
Mar 27, 2026 1.714 1.760 1.616 1.668 29,872 -0.03(-1.88%)
Mar 26, 2026 1.540 1.790 1.540 1.700 54,513 +0.07(+4.62%)
Mar 25, 2026 1.623 1.730 1.610 1.625 27,851 +0.00(+0.31%)
Mar 24, 2026 1.560 1.637 1.520 1.620 21,585 +0.06(+4.04%)
Mar 23, 2026 1.556 1.650 1.556 1.557 53,085 +0.02(+1.11%)
Mar 20, 2026 1.700 1.700 1.514 1.540 115,914 -0.10(-6.21%)
Mar 19, 2026 1.795 1.795 1.630 1.642 101,003 -0.13(-7.47%)
Mar 18, 2026 1.910 1.930 1.774 1.774 13,219 -0.09(-4.85%)
Mar 17, 2026 1.950 1.956 1.840 1.865 23,491 -0.06(-3.29%)
Mar 16, 2026 1.910 1.965 1.826 1.929 34,627 +0.03(+1.55%)
Mar 13, 2026 2.000 2.090 1.870 1.899 46,201 -0.10(-4.81%)
Mar 12, 2026 2.020 2.100 1.970 1.995 169,337 -0.01(-0.75%)
Mar 11, 2026 1.990 2.070 1.952 2.010 126,191 +0.02(+1.01%)
Mar 10, 2026 1.890 2.008 1.870 1.990 31,462 +0.09(+4.68%)
Mar 09, 2026 1.850 1.920 1.800 1.901 37,011 +0.05(+2.76%)
Mar 06, 2026 1.830 1.887 1.750 1.850 36,782 +0.05(+2.78%)
Mar 05, 2026 1.950 1.950 1.800 1.800 77,589 -0.10(-5.26%)
Mar 04, 2026 1.859 1.920 1.857 1.900 26,452 +0.09(+4.97%)
Mar 03, 2026 1.840 2.050 1.750 1.810 30,925 -0.09(-4.99%)
Mar 02, 2026 1.840 1.940 1.840 1.905 81,040 +0.01(+0.50%)
Feb 27, 2026 1.905 1.911 1.890 1.895 12,125 -0.03(-1.79%)
Feb 26, 2026 1.890 1.940 1.840 1.930 23,583 -0.01(-0.41%)
Feb 25, 2026 2.050 2.050 1.891 1.938 40,615 -0.02(-1.12%)
Feb 24, 2026 1.910 1.967 1.900 1.960 35,730 +0.00(+0.00%)
Feb 23, 2026 1.900 1.990 1.840 1.960 120,650 +0.12(+6.52%)
Feb 20, 2026 1.800 1.850 1.794 1.840 40,362 +0.03(+1.66%)
Feb 19, 2026 1.823 1.920 1.810 1.810 13,427 -0.02(-1.09%)
Feb 18, 2026 1.810 1.830 1.800 1.830 14,069 +0.02(+1.10%)
Feb 17, 2026 1.800 1.850 1.750 1.810 25,032 -0.05(-2.69%)
Feb 13, 2026 1.835 1.930 1.780 1.860 113,947 +0.09(+4.79%)
Feb 12, 2026 1.895 1.980 1.771 1.775 88,848 -0.20(-9.90%)
Feb 11, 2026 1.970 2.000 1.938 1.970 24,039 +0.04(+2.18%)
Feb 10, 2026 1.920 1.945 1.850 1.928 22,146 +0.01(+0.42%)
Feb 09, 2026 1.880 1.950 1.830 1.920 36,255 +0.04(+2.13%)
Feb 06, 2026 1.840 1.940 1.795 1.880 72,904 -0.02(-1.05%)
Feb 05, 2026 1.810 2.390 1.700 1.900 111,021 -0.20(-9.31%)
Feb 04, 2026 2.380 2.380 2.077 2.095 13,282 -0.08(-3.85%)
Feb 03, 2026 2.163 2.253 2.060 2.179 40,536 +0.05(+2.30%)
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.