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 08, 2026 4.235 4.350 4.080 4.180 51,720 +0.20(+4.95%)
Apr 07, 2026 3.970 4.050 3.650 3.983 36,186 -0.02(-0.55%)
Apr 06, 2026 3.650 4.085 3.650 4.005 246,998 -0.06(-1.48%)
Apr 02, 2026 4.010 4.150 3.950 4.065 44,742 -0.06(-1.57%)
Apr 01, 2026 4.090 4.135 4.090 4.130 11,471 -0.02(-0.48%)
Mar 31, 2026 4.090 4.275 3.945 4.150 40,572 +0.04(+0.97%)
Mar 30, 2026 4.370 4.500 4.050 4.110 76,616 -0.15(-3.52%)
Mar 27, 2026 4.350 4.350 4.050 4.260 18,046 +0.06(+1.43%)
Mar 26, 2026 4.200 4.350 4.070 4.200 15,556 +0.04(+0.84%)
Mar 25, 2026 4.120 4.336 4.120 4.165 21,960 +0.01(+0.36%)
Mar 24, 2026 4.390 4.390 4.090 4.150 130,010 -0.15(-3.49%)
Mar 23, 2026 4.150 4.320 4.100 4.300 68,025 +0.09(+2.14%)
Mar 20, 2026 4.300 4.600 4.150 4.210 76,277 -0.22(-4.97%)
Mar 19, 2026 4.350 4.560 4.350 4.430 11,240 -0.02(-0.45%)
Mar 18, 2026 4.450 4.490 4.430 4.450 23,598 -0.05(-1.22%)
Mar 17, 2026 4.600 4.600 4.505 4.505 152,014 -0.00(-0.11%)
Mar 16, 2026 4.110 4.520 4.110 4.510 29,087 +0.13(+3.09%)
Mar 13, 2026 4.305 4.490 4.260 4.375 10,851 +0.08(+1.74%)
Mar 12, 2026 4.300 4.420 4.200 4.300 47,031 +0.02(+0.58%)
Mar 11, 2026 4.260 4.460 4.060 4.275 15,383 -0.10(-2.40%)
Mar 10, 2026 4.300 4.560 4.300 4.380 38,904 +0.05(+1.08%)
Mar 09, 2026 4.000 4.345 4.000 4.333 79,505 +0.11(+2.56%)
Mar 06, 2026 4.154 4.290 4.154 4.225 59,247 +0.13(+3.17%)
Mar 05, 2026 4.120 4.190 4.090 4.095 199,991 -0.07(-1.56%)
Mar 04, 2026 4.130 4.250 4.130 4.160 45,453 +0.11(+2.72%)
Mar 03, 2026 4.060 4.160 3.930 4.050 110,026 -0.19(-4.48%)
Mar 02, 2026 4.330 4.530 4.210 4.240 94,377 -0.21(-4.72%)
Feb 27, 2026 4.480 4.490 4.420 4.450 65,166 -0.04(-0.89%)
Feb 26, 2026 4.520 4.520 4.460 4.490 49,908 -0.08(-1.64%)
Feb 25, 2026 4.630 4.630 4.540 4.565 4,318 -0.05(-1.08%)
Feb 24, 2026 4.650 4.650 4.510 4.615 53,474 -0.06(-1.39%)
Feb 23, 2026 4.500 4.910 4.500 4.680 14,241 -0.14(-2.90%)
Feb 20, 2026 4.593 4.820 4.500 4.820 18,394 +0.10(+2.12%)
Feb 19, 2026 4.750 4.750 4.660 4.720 6,821 +0.00(+0.00%)
Feb 18, 2026 4.500 4.840 4.500 4.720 20,830 -0.03(-0.53%)
Feb 17, 2026 4.730 4.810 4.635 4.745 27,708 +0.01(+0.32%)
Feb 13, 2026 4.720 4.750 4.600 4.730 35,861 +0.13(+2.83%)
Feb 12, 2026 4.800 4.800 4.600 4.600 17,596 -0.20(-4.17%)
Feb 11, 2026 4.725 4.830 4.720 4.800 75,342 +0.22(+4.92%)
Feb 10, 2026 4.520 4.600 4.520 4.575 5,841 -0.02(-0.54%)
Feb 09, 2026 4.800 4.800 4.500 4.600 16,391 +0.01(+0.33%)
Feb 06, 2026 4.330 4.600 4.330 4.585 26,205 +0.24(+5.48%)
Feb 05, 2026 4.220 4.580 4.220 4.347 555,524 -0.00(-0.07%)
Feb 04, 2026 4.520 4.560 4.220 4.350 26,044 +0.00(+0.00%)
Feb 03, 2026 4.470 4.720 4.350 4.350 111,460 -0.15(-3.33%)
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.