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 02, 2026 2.110 0 -0.01(-0.47%)
Apr 01, 2026 2.080 2.150 2.030 2.120 126,570 +0.06(+2.91%)
Mar 31, 2026 1.980 2.070 1.980 2.060 60,678 +0.19(+10.16%)
Mar 30, 2026 1.880 1.970 1.850 1.870 88,599 -0.03(-1.58%)
Mar 27, 2026 2.000 2.000 1.900 1.900 48,086 -0.05(-2.56%)
Mar 26, 2026 1.950 2.000 1.830 1.950 311,996 +0.01(+0.52%)
Mar 25, 2026 2.020 2.090 1.930 1.940 202,390 -0.02(-1.02%)
Mar 24, 2026 1.800 1.970 1.790 1.960 219,065 +0.14(+7.69%)
Mar 23, 2026 1.650 1.820 1.650 1.820 171,951 +0.03(+1.68%)
Mar 20, 2026 1.920 1.940 1.670 1.790 401,133 -0.08(-4.28%)
Mar 19, 2026 1.900 1.900 1.750 1.870 237,234 -0.19(-9.22%)
Mar 18, 2026 2.100 2.110 1.980 2.060 139,705 -0.06(-2.83%)
Mar 17, 2026 2.080 2.250 2.080 2.120 183,362 +0.11(+5.47%)
Mar 16, 2026 2.250 2.300 2.000 2.010 268,345 -0.27(-11.84%)
Mar 13, 2026 2.340 2.360 2.220 2.280 174,094 -0.06(-2.56%)
Mar 12, 2026 2.420 2.420 2.330 2.340 77,024 -0.09(-3.70%)
Mar 11, 2026 2.400 2.430 2.360 2.430 37,179 +0.03(+1.25%)
Mar 10, 2026 2.460 2.500 2.390 2.400 45,367 +0.00(+0.00%)
Mar 09, 2026 2.320 2.460 2.320 2.400 238,977 -0.04(-1.64%)
Mar 06, 2026 2.210 2.440 2.110 2.440 333,324 +0.16(+7.02%)
Mar 05, 2026 2.310 2.320 2.180 2.280 153,037 -0.02(-0.87%)
Mar 04, 2026 2.330 2.350 2.280 2.300 94,227 +0.00(+0.00%)
Mar 03, 2026 2.430 2.440 2.270 2.300 157,677 -0.25(-9.80%)
Mar 02, 2026 2.450 2.550 2.300 2.550 166,726 +0.17(+7.14%)
Feb 27, 2026 2.390 2.420 2.270 2.380 120,730 +0.02(+0.85%)
Feb 26, 2026 2.270 2.360 2.210 2.360 159,226 +0.09(+3.96%)
Feb 25, 2026 2.280 2.310 2.260 2.270 52,344 -0.02(-0.87%)
Feb 24, 2026 2.350 2.350 2.250 2.290 93,464 -0.08(-3.38%)
Feb 23, 2026 2.410 2.430 2.310 2.370 98,643 -0.06(-2.47%)
Feb 20, 2026 2.220 2.430 2.200 2.430 325,797 +0.20(+8.97%)
Feb 19, 2026 2.210 2.310 2.200 2.230 175,488 +0.04(+1.83%)
Feb 18, 2026 2.080 2.240 2.080 2.190 101,671 +0.12(+5.80%)
Feb 17, 2026 2.160 2.180 2.020 2.070 157,915 -0.07(-3.27%)
Feb 13, 2026 2.140 0 -0.06(-2.73%)
Feb 12, 2026 2.350 2.350 2.130 2.200 213,689 -0.12(-5.17%)
Feb 11, 2026 2.230 2.430 2.230 2.320 271,126 +0.12(+5.45%)
Feb 10, 2026 2.230 2.310 2.200 2.200 226,512 -0.02(-0.90%)
Feb 09, 2026 2.190 2.270 2.180 2.220 120,907 +0.08(+3.74%)
Feb 06, 2026 2.070 2.190 2.070 2.140 72,361 +0.06(+2.88%)
Feb 05, 2026 2.250 2.250 2.070 2.080 358,658 -0.20(-8.77%)
Feb 04, 2026 2.300 2.370 2.200 2.280 153,877 +0.02(+0.88%)
Feb 03, 2026 2.130 2.350 2.130 2.260 296,682 +0.18(+8.65%)
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.