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 09, 2026 3.950 4.000 3.930 3.930 8,517 -0.02(-0.51%)
Apr 08, 2026 4.020 4.020 3.950 3.950 6,201 +0.15(+3.95%)
Apr 07, 2026 3.800 3.850 3.725 3.800 15,732 +0.00(+0.00%)
Apr 06, 2026 3.700 3.800 3.675 3.800 19,405 +0.13(+3.54%)
Apr 02, 2026 3.670 0 -0.03(-0.81%)
Apr 01, 2026 3.750 3.750 3.700 3.700 1,212 +0.00(+0.00%)
Mar 31, 2026 3.710 3.750 3.695 3.700 7,107 -0.01(-0.27%)
Mar 30, 2026 3.755 3.755 3.710 3.710 922 -0.05(-1.33%)
Mar 27, 2026 3.670 3.800 3.670 3.760 1,653 -0.09(-2.34%)
Mar 26, 2026 3.860 3.860 3.850 3.850 758 -0.18(-4.35%)
Mar 25, 2026 4.060 4.060 4.025 4.025 960 -0.13(-3.25%)
Mar 24, 2026 3.950 4.160 3.950 4.160 2,200 +0.16(+4.00%)
Mar 23, 2026 3.995 4.170 3.995 4.000 12,901 +0.10(+2.56%)
Mar 20, 2026 4.000 4.010 3.900 3.900 6,328 -0.15(-3.70%)
Mar 19, 2026 3.950 4.100 3.950 4.050 23,495 -0.15(-3.57%)
Mar 18, 2026 4.070 4.210 4.070 4.200 3,600 -0.09(-2.10%)
Mar 17, 2026 4.180 4.290 4.180 4.290 13,004 +0.04(+0.82%)
Mar 16, 2026 4.350 4.350 3.970 4.255 3,690 -0.04(-1.05%)
Mar 13, 2026 4.000 4.310 3.825 4.300 19,244 +0.39(+9.97%)
Mar 12, 2026 3.950 3.950 3.900 3.910 1,300 -0.09(-2.25%)
Mar 11, 2026 4.000 4.000 4.000 4.000 1,344 +0.00(+0.00%)
Mar 10, 2026 4.200 4.200 4.000 4.000 5,900 -0.05(-1.23%)
Mar 09, 2026 4.010 4.090 3.950 4.050 9,729 -0.03(-0.74%)
Mar 06, 2026 4.380 4.380 3.960 4.080 9,557 +0.03(+0.74%)
Mar 05, 2026 4.490 4.495 4.050 4.050 5,847 -0.25(-5.81%)
Mar 04, 2026 4.100 4.380 4.050 4.300 63,873 +0.22(+5.39%)
Mar 03, 2026 4.000 4.080 3.910 4.080 13,041 -0.02(-0.49%)
Mar 02, 2026 4.080 4.100 3.945 4.100 10,344 +0.20(+5.13%)
Feb 27, 2026 3.980 3.980 3.900 3.900 834 -0.06(-1.52%)
Feb 26, 2026 4.020 4.020 3.950 3.960 22,412 -0.14(-3.41%)
Feb 25, 2026 3.800 4.110 3.800 4.100 23,326 +0.53(+14.85%)
Feb 24, 2026 3.750 3.790 3.515 3.570 19,012 -0.32(-8.23%)
Feb 23, 2026 4.340 4.340 3.890 3.890 7,329 -0.23(-5.58%)
Feb 20, 2026 4.660 4.660 4.120 4.120 34,774 -0.03(-0.72%)
Feb 19, 2026 4.300 4.300 4.010 4.150 69,725 +0.24(+6.14%)
Feb 18, 2026 4.070 4.150 3.850 3.910 58,110 -0.20(-4.87%)
Feb 17, 2026 4.200 4.200 4.010 4.110 33,630 -0.19(-4.42%)
Feb 13, 2026 4.300 0 +0.41(+10.54%)
Feb 12, 2026 4.320 4.320 3.890 3.890 1,389 -0.15(-3.71%)
Feb 11, 2026 4.130 4.130 4.000 4.040 27,841 -0.25(-5.83%)
Feb 10, 2026 4.370 4.420 4.000 4.290 40,340 -0.06(-1.38%)
Feb 09, 2026 4.390 4.400 4.200 4.350 51,015 +0.20(+4.82%)
Feb 06, 2026 4.050 4.240 4.050 4.150 6,425 +0.30(+7.79%)
Feb 05, 2026 4.890 4.890 3.850 3.850 63,470 -0.84(-17.91%)
Feb 04, 2026 5.060 5.060 4.660 4.690 32,630 -0.21(-4.29%)
Feb 03, 2026 5.000 5.010 4.900 4.900 42,561 -0.16(-3.16%)
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.