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 27, 2026 3.942 4.070 3.942 4.070 28,222 +0.29(+7.67%)
Apr 24, 2026 3.778 3.831 3.778 3.780 47,671 +0.00(+0.11%)
Apr 23, 2026 3.870 4.000 3.684 3.776 108,312 -0.20(-5.13%)
Apr 22, 2026 4.000 4.000 3.968 3.980 41,270 +0.02(+0.51%)
Apr 21, 2026 4.230 4.230 3.930 3.960 55,151 -0.29(-6.82%)
Apr 20, 2026 4.212 4.250 4.212 4.250 25,637 -0.10(-2.30%)
Apr 17, 2026 4.492 4.560 4.350 4.350 52,144 +0.14(+3.28%)
Apr 16, 2026 3.920 4.292 3.920 4.212 43,366 +0.24(+6.04%)
Apr 15, 2026 4.130 4.130 3.854 3.972 31,813 +0.18(+4.80%)
Apr 14, 2026 3.790 3.806 3.613 3.790 17,143 +0.20(+5.45%)
Apr 13, 2026 3.600 3.610 3.210 3.594 16,545 +0.15(+4.51%)
Apr 10, 2026 3.600 3.600 3.438 3.439 25,345 -0.07(-2.02%)
Apr 09, 2026 3.600 3.600 3.474 3.510 5,350 +0.13(+3.88%)
Apr 08, 2026 3.340 3.402 3.318 3.379 27,142 +0.23(+7.27%)
Apr 07, 2026 3.170 3.200 3.100 3.150 15,678 -0.10(-3.14%)
Apr 06, 2026 2.950 3.320 2.950 3.252 29,327 +0.08(+2.65%)
Apr 02, 2026 3.188 3.235 3.160 3.168 26,673 -0.12(-3.65%)
Apr 01, 2026 3.240 3.312 3.080 3.288 60,214 +0.09(+2.75%)
Mar 31, 2026 3.170 3.200 3.100 3.200 66,965 +0.23(+7.74%)
Mar 30, 2026 2.880 3.040 2.880 2.970 43,409 -0.05(-1.66%)
Mar 27, 2026 3.022 3.022 2.840 3.020 26,565 +0.04(+1.24%)
Mar 26, 2026 2.950 3.050 2.950 2.983 57,225 -0.21(-6.49%)
Mar 25, 2026 3.230 3.238 3.150 3.190 22,901 +0.17(+5.63%)
Mar 24, 2026 2.900 3.020 2.900 3.020 39,302 +0.05(+1.58%)
Mar 23, 2026 3.000 3.067 2.870 2.973 37,940 +0.16(+5.73%)
Mar 20, 2026 2.890 2.902 2.808 2.812 51,300 -0.08(-2.70%)
Mar 19, 2026 3.040 3.040 2.810 2.890 152,672 -0.19(-6.28%)
Mar 18, 2026 3.125 3.170 3.083 3.083 12,140 -0.16(-4.89%)
Mar 17, 2026 3.250 3.256 3.200 3.242 41,562 +0.01(+0.37%)
Mar 16, 2026 3.250 3.250 3.150 3.230 72,992 -0.02(-0.62%)
Mar 13, 2026 3.500 3.500 3.250 3.250 44,578 -0.22(-6.31%)
Mar 12, 2026 3.530 3.610 3.420 3.469 20,986 -0.15(-4.17%)
Mar 11, 2026 3.568 3.630 3.535 3.620 17,056 +0.08(+2.16%)
Mar 10, 2026 3.470 3.592 3.470 3.543 51,323 +0.10(+2.92%)
Mar 09, 2026 3.440 3.550 3.320 3.443 53,886 -0.11(-3.11%)
Mar 06, 2026 3.500 3.624 3.500 3.554 71,203 -0.03(-0.96%)
Mar 05, 2026 3.777 3.777 3.508 3.588 37,918 -0.19(-5.08%)
Mar 04, 2026 3.820 3.820 3.712 3.780 39,780 +0.13(+3.56%)
Mar 03, 2026 3.657 3.860 3.600 3.650 108,746 -0.36(-9.09%)
Mar 02, 2026 3.923 4.100 3.800 4.015 29,435 +0.04(+1.13%)
Feb 27, 2026 4.240 4.240 3.928 3.970 37,418 -0.07(-1.78%)
Feb 26, 2026 4.050 4.130 4.000 4.042 44,826 -0.22(-5.12%)
Feb 25, 2026 4.283 4.301 4.214 4.260 79,646 +0.11(+2.68%)
Feb 24, 2026 4.067 4.154 3.780 4.149 22,882 +0.25(+6.49%)
Feb 23, 2026 3.954 4.000 3.860 3.896 37,393 -0.03(-0.87%)
Feb 20, 2026 3.887 3.950 3.690 3.930 87,830 +0.09(+2.34%)
Feb 19, 2026 3.950 3.980 3.800 3.840 47,052 -0.11(-2.78%)
Feb 18, 2026 4.069 4.069 3.930 3.950 61,623 +0.01(+0.25%)
Feb 17, 2026 3.890 4.069 3.860 3.940 36,375 -0.11(-2.72%)
Feb 13, 2026 3.964 4.093 3.920 4.050 59,547 +0.10(+2.53%)
Feb 12, 2026 3.970 4.182 3.950 3.950 86,628 -0.12(-2.95%)
Feb 11, 2026 4.150 4.289 3.990 4.070 50,489 -0.04(-0.97%)
Feb 10, 2026 4.150 4.160 3.910 4.110 44,416 +0.01(+0.24%)
Feb 09, 2026 4.500 4.640 4.070 4.100 145,112 -0.50(-10.87%)
Feb 06, 2026 4.427 4.600 4.220 4.600 47,531 +0.25(+5.75%)
Feb 05, 2026 4.530 4.550 4.312 4.350 69,766 -0.31(-6.69%)
Feb 04, 2026 4.900 5.050 4.628 4.662 101,495 -0.09(-1.85%)
Feb 03, 2026 4.790 4.797 4.596 4.750 105,501 +0.34(+7.71%)
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.