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 17, 2026 1.920 1.938 1.791 1.791 113,900 -0.07(-3.73%)
Apr 16, 2026 1.885 1.890 1.850 1.860 122,582 -0.01(-0.50%)
Apr 15, 2026 1.885 1.920 1.869 1.869 380,050 -0.01(-0.56%)
Apr 14, 2026 1.790 1.940 1.700 1.880 402,163 +0.14(+8.05%)
Apr 13, 2026 1.562 1.740 1.562 1.740 261,406 +0.12(+7.54%)
Apr 10, 2026 1.610 1.635 1.568 1.618 109,682 +0.07(+4.83%)
Apr 09, 2026 1.575 1.575 1.515 1.544 101,517 -0.03(-1.63%)
Apr 08, 2026 1.530 1.635 1.530 1.569 59,949 +0.07(+4.91%)
Apr 07, 2026 1.530 1.530 1.480 1.496 58,973 -0.04(-2.89%)
Apr 06, 2026 1.580 1.605 1.540 1.540 142,512 -0.02(-1.28%)
Apr 02, 2026 1.610 1.620 1.500 1.560 150,547 -0.06(-3.70%)
Apr 01, 2026 1.650 1.659 1.610 1.620 78,564 +0.01(+0.62%)
Mar 31, 2026 1.494 1.610 1.450 1.610 161,677 +0.13(+8.78%)
Mar 30, 2026 1.530 1.552 1.472 1.480 192,726 -0.07(-4.24%)
Mar 27, 2026 1.540 1.590 1.539 1.546 39,322 -0.02(-1.56%)
Mar 26, 2026 1.640 1.640 1.540 1.570 224,826 -0.13(-7.65%)
Mar 25, 2026 1.680 1.710 1.640 1.700 155,057 +0.08(+4.71%)
Mar 24, 2026 1.570 1.750 1.550 1.623 59,477 +0.03(+1.98%)
Mar 23, 2026 1.560 2.000 1.534 1.592 273,506 +0.05(+3.38%)
Mar 20, 2026 1.591 1.600 1.520 1.540 110,761 -0.07(-4.14%)
Mar 19, 2026 1.580 1.650 1.520 1.607 343,368 -0.09(-5.39%)
Mar 18, 2026 1.726 1.800 1.685 1.698 426,799 -0.13(-7.26%)
Mar 17, 2026 1.950 1.950 1.830 1.831 152,918 -0.05(-2.66%)
Mar 16, 2026 1.942 2.000 1.870 1.881 99,628 -0.06(-3.04%)
Mar 13, 2026 1.975 1.998 1.900 1.940 95,163 -0.09(-4.53%)
Mar 12, 2026 2.010 2.042 1.972 2.032 205,557 -0.03(-1.45%)
Mar 11, 2026 2.050 2.066 1.980 2.062 108,887 +0.01(+0.59%)
Mar 10, 2026 2.050 2.140 2.028 2.050 199,224 +0.05(+2.50%)
Mar 09, 2026 1.930 2.100 1.891 2.000 147,909 -0.05(-2.44%)
Mar 06, 2026 1.988 2.140 1.980 2.050 214,720 +0.06(+2.96%)
Mar 05, 2026 2.040 2.050 1.930 1.991 241,546 -0.06(-3.11%)
Mar 04, 2026 2.030 2.075 2.020 2.055 64,310 +0.03(+1.33%)
Mar 03, 2026 2.130 2.130 1.949 2.028 140,056 -0.14(-6.26%)
Mar 02, 2026 2.260 2.282 2.150 2.163 99,379 -0.10(-4.50%)
Feb 27, 2026 2.340 2.340 2.190 2.265 129,116 -0.08(-3.27%)
Feb 26, 2026 2.350 2.350 2.270 2.342 53,880 +0.04(+1.63%)
Feb 25, 2026 2.290 2.310 2.250 2.304 67,324 +0.10(+4.47%)
Feb 24, 2026 2.206 2.220 2.150 2.206 92,368 +0.05(+2.32%)
Feb 23, 2026 2.210 2.210 2.108 2.156 100,673 -0.02(-0.81%)
Feb 20, 2026 2.170 2.178 2.133 2.174 96,979 +0.08(+3.63%)
Feb 19, 2026 2.070 2.130 2.005 2.097 160,413 +0.01(+0.35%)
Feb 18, 2026 2.130 2.180 2.072 2.090 134,379 -0.01(-0.48%)
Feb 17, 2026 2.190 2.230 2.065 2.100 182,556 -0.15(-6.50%)
Feb 13, 2026 2.270 2.290 2.230 2.246 37,528 -0.01(-0.62%)
Feb 12, 2026 2.390 2.390 2.246 2.260 109,077 -0.16(-6.43%)
Feb 11, 2026 2.210 2.670 2.190 2.415 74,912 +0.28(+12.86%)
Feb 10, 2026 2.270 2.270 2.090 2.140 116,346 -0.08(-3.60%)
Feb 09, 2026 2.224 2.269 2.190 2.220 94,548 +0.04(+1.98%)
Feb 06, 2026 2.208 2.210 2.144 2.177 178,847 +0.08(+3.66%)
Feb 05, 2026 2.410 2.460 2.071 2.100 450,499 -0.45(-17.52%)
Feb 04, 2026 2.680 2.712 2.470 2.546 94,114 -0.11(-4.29%)
Feb 03, 2026 2.490 2.810 2.490 2.660 150,208 +0.21(+8.64%)
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.