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 2.430 2.700 2.400 2.610 83,618 +0.21(+8.75%)
Apr 09, 2026 2.528 2.540 2.395 2.400 35,982 -0.17(-6.54%)
Apr 08, 2026 2.450 2.576 2.380 2.568 77,994 +0.22(+9.28%)
Apr 07, 2026 2.320 2.400 2.290 2.350 50,638 +0.02(+0.90%)
Apr 06, 2026 2.545 2.590 2.320 2.329 110,911 -0.26(-10.20%)
Apr 02, 2026 2.560 2.600 2.500 2.594 20,543 +0.05(+2.11%)
Apr 01, 2026 2.610 2.640 2.500 2.540 75,732 -0.05(-1.97%)
Mar 31, 2026 2.400 2.620 2.400 2.591 43,724 +0.22(+9.07%)
Mar 30, 2026 2.400 2.660 2.376 2.376 134,739 -0.03(-1.43%)
Mar 27, 2026 2.380 2.480 2.320 2.410 71,615 +0.06(+2.42%)
Mar 26, 2026 2.290 2.400 2.290 2.353 101,760 +0.05(+2.30%)
Mar 25, 2026 2.420 2.420 2.300 2.300 114,597 +0.01(+0.61%)
Mar 24, 2026 2.161 2.375 2.142 2.286 152,394 +0.13(+5.83%)
Mar 23, 2026 2.041 2.232 1.990 2.160 74,792 +0.16(+8.00%)
Mar 20, 2026 2.015 2.151 1.970 2.000 96,223 -0.02(-0.77%)
Mar 19, 2026 2.170 2.240 1.930 2.015 173,532 -0.23(-10.42%)
Mar 18, 2026 2.256 2.300 2.244 2.250 36,723 -0.01(-0.44%)
Mar 17, 2026 2.200 2.350 2.200 2.260 80,237 -0.02(-0.93%)
Mar 16, 2026 2.280 2.394 2.260 2.281 127,055 -0.09(-3.75%)
Mar 13, 2026 2.440 2.460 2.320 2.370 53,491 -0.09(-3.62%)
Mar 12, 2026 2.550 2.568 2.459 2.459 46,455 -0.10(-4.02%)
Mar 11, 2026 2.650 2.650 2.554 2.562 69,918 -0.06(-2.21%)
Mar 10, 2026 2.610 2.760 2.580 2.620 57,605 -0.00(-0.16%)
Mar 09, 2026 2.770 2.770 2.542 2.624 37,367 +0.00(+0.16%)
Mar 06, 2026 2.498 2.660 2.480 2.620 63,123 +0.08(+3.07%)
Mar 05, 2026 2.660 2.735 2.470 2.542 96,377 -0.06(-2.23%)
Mar 04, 2026 2.490 2.600 2.430 2.600 94,801 +0.14(+5.88%)
Mar 03, 2026 2.505 2.505 2.440 2.455 25,851 -0.12(-4.59%)
Mar 02, 2026 2.496 2.600 2.458 2.574 40,212 +0.11(+4.61%)
Feb 27, 2026 2.580 2.580 2.420 2.460 29,024 -0.01(-0.40%)
Feb 26, 2026 2.570 2.590 2.434 2.470 45,028 -0.05(-2.14%)
Feb 25, 2026 2.490 2.539 2.470 2.524 13,947 +0.08(+3.31%)
Feb 24, 2026 2.500 2.500 2.420 2.443 24,423 +0.06(+2.38%)
Feb 23, 2026 2.460 2.507 2.368 2.386 81,213 -0.02(-0.89%)
Feb 20, 2026 2.300 2.448 2.300 2.408 56,861 +0.09(+3.86%)
Feb 19, 2026 2.400 2.490 2.290 2.319 38,408 -0.06(-2.33%)
Feb 18, 2026 2.300 2.399 2.300 2.374 66,550 +0.08(+3.49%)
Feb 17, 2026 2.300 2.340 2.250 2.294 25,514 -0.00(-0.11%)
Feb 13, 2026 2.231 2.309 2.200 2.296 80,150 +0.05(+2.18%)
Feb 12, 2026 2.450 2.450 2.231 2.248 36,230 -0.05(-2.28%)
Feb 11, 2026 2.315 2.360 2.235 2.300 56,803 -0.04(-1.71%)
Feb 10, 2026 2.360 2.370 2.260 2.340 42,028 -0.03(-1.27%)
Feb 09, 2026 2.350 2.480 2.325 2.370 57,850 +0.07(+3.04%)
Feb 06, 2026 2.400 2.408 2.300 2.300 26,777 +0.04(+1.77%)
Feb 05, 2026 2.230 2.400 2.204 2.260 92,601 -0.17(-6.80%)
Feb 04, 2026 2.510 2.570 2.420 2.425 29,620 -0.06(-2.41%)
Feb 03, 2026 2.380 2.566 2.380 2.485 56,476 +0.09(+3.63%)
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.