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 2.092 2.106 2.036 2.040 18,525 +0.04(+2.26%)
Apr 16, 2026 2.080 2.190 1.990 1.995 22,670 -0.10(-5.00%)
Apr 15, 2026 2.006 2.300 1.950 2.100 36,367 +0.07(+3.45%)
Apr 14, 2026 2.050 2.140 2.018 2.030 14,670 +0.03(+1.50%)
Apr 13, 2026 1.905 2.005 1.905 2.000 66,491 +0.11(+6.10%)
Apr 10, 2026 1.931 1.931 1.880 1.885 12,198 -0.06(-3.08%)
Apr 09, 2026 1.900 1.982 1.900 1.945 13,927 +0.05(+2.48%)
Apr 08, 2026 1.840 1.898 1.832 1.898 5,228 +0.13(+7.23%)
Apr 07, 2026 1.810 1.810 1.726 1.770 3,225 -0.06(-3.07%)
Apr 06, 2026 1.870 1.900 1.810 1.826 15,541 -0.07(-3.79%)
Apr 02, 2026 1.900 1.950 1.860 1.898 18,641 +0.06(+3.26%)
Apr 01, 2026 1.800 1.910 1.800 1.838 4,940 +0.07(+4.08%)
Mar 31, 2026 1.610 1.782 1.610 1.766 5,729 +0.19(+12.34%)
Mar 30, 2026 1.622 1.622 1.560 1.572 9,456 -0.07(-4.15%)
Mar 27, 2026 1.632 1.689 1.632 1.640 2,700 +0.03(+1.86%)
Mar 26, 2026 1.570 1.647 1.570 1.610 17,893 -0.05(-3.13%)
Mar 25, 2026 1.650 1.720 1.650 1.662 6,627 +0.04(+2.59%)
Mar 24, 2026 1.610 1.620 1.520 1.620 4,977 +0.03(+2.05%)
Mar 23, 2026 1.620 1.640 1.500 1.587 18,006 -0.01(-0.63%)
Mar 20, 2026 1.728 1.728 1.538 1.597 64,653 -0.09(-5.47%)
Mar 19, 2026 1.704 1.770 1.560 1.690 65,248 -0.17(-9.14%)
Mar 18, 2026 1.990 1.990 1.860 1.860 22,602 -0.13(-6.54%)
Mar 17, 2026 1.992 1.992 1.970 1.990 4,859 +0.01(+0.51%)
Mar 16, 2026 1.900 2.065 1.900 1.980 7,677 -0.08(-3.79%)
Mar 13, 2026 2.100 2.108 2.058 2.058 4,880 -0.09(-4.28%)
Mar 12, 2026 2.290 2.290 2.130 2.150 44,420 -0.11(-4.74%)
Mar 11, 2026 2.218 2.284 2.218 2.257 5,838 -0.06(-2.46%)
Mar 10, 2026 2.350 2.370 2.140 2.314 8,965 +0.13(+6.03%)
Mar 09, 2026 2.210 2.350 2.150 2.183 35,888 -0.19(-7.91%)
Mar 06, 2026 2.322 2.370 2.190 2.370 11,379 +0.12(+5.33%)
Mar 05, 2026 2.406 2.406 2.250 2.250 14,018 -0.21(-8.54%)
Mar 04, 2026 2.460 2.520 2.451 2.460 13,060 +0.02(+0.78%)
Mar 03, 2026 2.310 2.476 2.276 2.441 3,249 -0.10(-4.12%)
Mar 02, 2026 2.470 2.580 2.410 2.546 24,380 +0.11(+4.34%)
Feb 27, 2026 2.470 2.520 2.406 2.440 37,360 +0.03(+1.24%)
Feb 26, 2026 2.560 2.560 2.379 2.410 40,306 -0.16(-6.19%)
Feb 25, 2026 2.090 2.600 2.090 2.569 51,259 +0.41(+19.05%)
Feb 24, 2026 2.150 2.170 2.144 2.158 23,541 +0.04(+1.79%)
Feb 23, 2026 2.000 2.197 1.970 2.120 44,628 +0.18(+9.28%)
Feb 20, 2026 1.848 1.940 1.800 1.940 21,564 +0.12(+6.50%)
Feb 19, 2026 1.837 1.900 1.805 1.822 24,012 -0.07(-3.52%)
Feb 18, 2026 1.974 1.995 1.882 1.888 9,706 -0.05(-2.60%)
Feb 17, 2026 1.900 2.050 1.870 1.938 32,428 -0.06(-2.84%)
Feb 13, 2026 1.960 2.000 1.945 1.995 8,625 +0.09(+4.56%)
Feb 12, 2026 2.019 2.030 1.882 1.908 26,784 -0.13(-6.47%)
Feb 11, 2026 2.000 2.091 1.936 2.040 51,943 +0.12(+6.24%)
Feb 10, 2026 1.960 1.960 1.860 1.920 32,066 -0.01(-0.52%)
Feb 09, 2026 1.760 1.960 1.760 1.930 33,471 +0.06(+2.99%)
Feb 06, 2026 1.840 1.920 1.800 1.874 32,587 +0.08(+4.58%)
Feb 05, 2026 1.960 1.960 1.792 1.792 57,668 -0.10(-5.19%)
Feb 04, 2026 1.995 2.070 1.850 1.890 52,340 -0.02(-0.79%)
Feb 03, 2026 1.900 2.002 1.895 1.905 40,797 -0.05(-2.63%)
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.