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 1.380 1.380 1.340 1.350 272,705 +0.00(+0.00%)
Apr 09, 2026 1.440 1.440 1.340 1.350 349,427 -0.01(-0.74%)
Apr 08, 2026 1.400 1.440 1.345 1.360 327,899 -0.00(-0.37%)
Apr 07, 2026 1.370 1.370 1.310 1.365 477,896 +0.00(+0.37%)
Apr 06, 2026 1.390 1.390 1.350 1.360 170,916 +0.02(+1.12%)
Apr 02, 2026 1.345 0 -0.05(-3.93%)
Apr 01, 2026 1.440 1.480 1.380 1.400 544,396 -0.02(-1.41%)
Mar 31, 2026 1.380 1.440 1.380 1.420 141,343 +0.07(+5.19%)
Mar 30, 2026 1.360 1.390 1.350 1.350 215,767 +0.01(+0.75%)
Mar 27, 2026 1.330 1.370 1.290 1.340 284,929 +0.05(+3.88%)
Mar 26, 2026 1.300 1.320 1.250 1.290 421,727 -0.04(-3.01%)
Mar 25, 2026 1.380 1.380 1.310 1.330 300,359 +0.03(+2.31%)
Mar 24, 2026 1.280 1.350 1.240 1.300 301,493 +0.07(+5.69%)
Mar 23, 2026 1.210 1.260 1.140 1.230 375,758 +0.02(+1.65%)
Mar 20, 2026 1.220 1.240 1.180 1.210 324,469 -0.04(-3.20%)
Mar 19, 2026 1.220 1.280 1.190 1.250 858,337 -0.06(-4.58%)
Mar 18, 2026 1.370 1.380 1.310 1.310 294,876 -0.10(-7.09%)
Mar 17, 2026 1.400 1.440 1.380 1.410 296,492 +0.03(+2.17%)
Mar 16, 2026 1.420 1.440 1.360 1.380 243,480 -0.05(-3.50%)
Mar 13, 2026 1.510 1.560 1.410 1.430 433,143 -0.08(-5.30%)
Mar 12, 2026 1.580 1.590 1.510 1.510 202,801 -0.07(-4.73%)
Mar 11, 2026 1.630 1.630 1.560 1.585 213,691 -0.04(-2.76%)
Mar 10, 2026 1.600 1.670 1.600 1.630 217,989 +0.01(+0.62%)
Mar 09, 2026 1.550 1.620 1.540 1.620 283,177 -0.01(-0.61%)
Mar 06, 2026 1.650 1.670 1.600 1.630 134,287 -0.02(-1.21%)
Mar 05, 2026 1.750 1.750 1.635 1.650 200,597 -0.08(-4.62%)
Mar 04, 2026 1.790 1.790 1.720 1.730 283,592 -0.03(-1.70%)
Mar 03, 2026 1.870 1.870 1.740 1.760 353,510 -0.19(-9.74%)
Mar 02, 2026 1.970 2.000 1.870 1.950 381,041 -0.02(-1.02%)
Feb 27, 2026 1.930 2.005 1.930 1.970 568,147 +0.02(+1.03%)
Feb 26, 2026 1.800 1.980 1.800 1.950 428,160 +0.10(+5.41%)
Feb 25, 2026 1.840 1.870 1.790 1.850 283,573 +0.01(+0.54%)
Feb 24, 2026 1.770 1.840 1.750 1.840 268,210 +0.05(+2.79%)
Feb 23, 2026 1.790 1.840 1.770 1.790 311,819 +0.03(+1.70%)
Feb 20, 2026 1.760 1.820 1.710 1.760 387,722 +0.01(+0.57%)
Feb 19, 2026 1.620 1.810 1.610 1.750 1,330,653 +0.22(+14.38%)
Feb 18, 2026 1.530 1.600 1.530 1.530 576,642 +0.00(+0.00%)
Feb 17, 2026 1.520 1.560 1.450 1.530 301,839 +0.02(+1.32%)
Feb 13, 2026 1.510 0 +0.05(+3.42%)
Feb 12, 2026 1.530 1.540 1.420 1.460 675,513 -0.08(-5.19%)
Feb 11, 2026 1.520 1.540 1.510 1.540 401,448 +0.02(+1.32%)
Feb 10, 2026 1.550 1.550 1.500 1.520 388,623 -0.03(-1.94%)
Feb 09, 2026 1.440 1.560 1.440 1.550 459,861 +0.11(+7.64%)
Feb 06, 2026 1.410 1.450 1.410 1.440 292,108 +0.05(+3.60%)
Feb 05, 2026 1.420 1.460 1.370 1.390 356,680 -0.08(-5.44%)
Feb 04, 2026 1.520 1.550 1.420 1.470 415,666 -0.02(-1.34%)
Feb 03, 2026 1.500 1.540 1.460 1.490 721,902 +0.04(+2.76%)
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.