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 28, 2026 1.340 1.340 1.270 1.280 39,793 -0.08(-5.88%)
Apr 24, 2026 1.360 20 +0.01(+0.74%)
Apr 23, 2026 1.380 1.390 1.350 1.350 30,500 -0.01(-0.74%)
Apr 22, 2026 1.340 1.400 1.340 1.360 60,805 +0.03(+2.26%)
Apr 21, 2026 1.400 1.400 1.320 1.330 220,779 -0.04(-2.92%)
Apr 20, 2026 1.390 1.390 1.340 1.370 63,304 +0.03(+2.24%)
Apr 17, 2026 1.350 1.400 1.340 1.340 85,445 +0.00(+0.00%)
Apr 16, 2026 1.320 1.340 1.310 1.340 5,602 +0.03(+2.29%)
Apr 15, 2026 1.320 1.350 1.290 1.310 94,030 +0.00(+0.00%)
Apr 14, 2026 1.320 1.350 1.280 1.310 67,840 -0.01(-0.76%)
Apr 13, 2026 1.280 1.320 1.280 1.320 107,349 +0.04(+3.13%)
Apr 10, 2026 1.300 1.300 1.240 1.280 87,500 -0.02(-1.54%)
Apr 09, 2026 1.240 1.350 1.240 1.300 181,442 +0.06(+4.84%)
Apr 08, 2026 1.180 1.280 1.180 1.240 51,220 +0.13(+11.71%)
Apr 06, 2026 1.110 0 -0.02(-1.77%)
Apr 02, 2026 1.130 0 -0.03(-2.59%)
Apr 01, 2026 1.120 1.250 1.120 1.160 61,735 +0.05(+4.50%)
Mar 31, 2026 1.070 1.120 1.060 1.110 77,510 +0.06(+5.71%)
Mar 30, 2026 1.080 1.080 1.050 1.050 5,600 -0.03(-2.78%)
Mar 27, 2026 1.060 1.080 1.060 1.080 10,500 -0.01(-0.92%)
Mar 26, 2026 1.070 1.090 1.040 1.090 27,431 -0.02(-1.80%)
Mar 25, 2026 1.130 1.130 1.050 1.110 51,700 -0.01(-0.89%)
Mar 24, 2026 1.080 1.140 1.060 1.120 106,001 +0.02(+1.82%)
Mar 23, 2026 1.060 1.150 1.060 1.100 18,569 +0.05(+4.76%)
Mar 20, 2026 1.100 1.170 1.050 1.050 109,302 -0.09(-7.89%)
Mar 19, 2026 1.030 1.180 1.030 1.140 110,358 +0.06(+5.56%)
Mar 18, 2026 1.260 1.300 1.080 1.080 395,230 -0.19(-14.96%)
Mar 17, 2026 1.210 1.290 1.210 1.270 26,309 +0.06(+4.96%)
Mar 16, 2026 1.250 1.250 1.210 1.210 961 -0.04(-3.20%)
Mar 13, 2026 1.210 1.250 1.210 1.250 14,727 +0.04(+3.31%)
Mar 12, 2026 1.210 1.230 1.210 1.210 16,144 -0.02(-1.63%)
Mar 11, 2026 1.250 1.300 1.180 1.230 61,640 -0.10(-7.52%)
Mar 10, 2026 1.270 1.330 1.260 1.330 78,150 +0.06(+4.72%)
Mar 09, 2026 1.260 1.270 1.210 1.270 53,232 +0.03(+2.42%)
Mar 06, 2026 1.170 1.260 1.170 1.240 68,509 +0.07(+5.98%)
Mar 05, 2026 1.200 1.210 1.170 1.170 110,446 -0.04(-3.31%)
Mar 04, 2026 1.300 1.300 1.200 1.210 238,307 -0.06(-4.72%)
Mar 03, 2026 1.260 1.300 1.240 1.270 38,760 +0.03(+2.42%)
Mar 02, 2026 1.130 1.250 1.100 1.240 206,277 +0.10(+8.77%)
Feb 27, 2026 1.120 1.140 1.100 1.140 42,101 +0.03(+2.70%)
Feb 26, 2026 1.130 1.130 1.100 1.110 103,902 -0.04(-3.48%)
Feb 25, 2026 1.100 1.150 1.090 1.150 136,384 +0.05(+4.55%)
Feb 24, 2026 1.100 1.110 1.100 1.100 49,900 +0.00(+0.00%)
Feb 23, 2026 1.100 1.120 1.100 1.100 13,050 +0.01(+0.92%)
Feb 20, 2026 1.050 1.110 1.050 1.090 34,000 +0.03(+2.83%)
Feb 18, 2026 1.060 1.060 112 -0.06(-5.36%)
Feb 17, 2026 1.140 1.140 1.120 1.120 83,368 -0.02(-1.75%)
Feb 13, 2026 1.140 0 +0.01(+0.88%)
Feb 12, 2026 1.180 1.190 1.130 1.130 91,880 -0.05(-4.24%)
Feb 11, 2026 1.160 1.180 1.150 1.180 96,220 -0.02(-1.67%)
Feb 10, 2026 1.150 1.200 1.150 1.200 25,700 +0.05(+4.35%)
Feb 09, 2026 1.100 1.230 1.100 1.150 39,200 +0.04(+3.60%)
Feb 06, 2026 1.050 1.120 1.050 1.110 84,175 +0.08(+7.77%)
Feb 05, 2026 1.110 1.110 1.030 1.030 112,850 -0.12(-10.43%)
Feb 04, 2026 1.230 1.230 1.150 1.150 81,045 -0.05(-4.17%)
Feb 03, 2026 1.230 1.260 1.200 1.200 94,944 -0.03(-2.44%)
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.