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 27, 2026 5.160 5.300 5.000 5.080 97,429 -0.14(-2.68%)
Apr 24, 2026 5.100 5.320 5.050 5.220 258,260 +0.17(+3.37%)
Apr 23, 2026 5.000 5.070 4.880 5.050 224,164 +0.05(+1.00%)
Apr 22, 2026 5.010 5.100 4.950 5.000 115,743 +0.00(+0.00%)
Apr 21, 2026 5.150 5.180 4.860 5.000 332,910 -0.21(-4.03%)
Apr 20, 2026 4.950 5.280 4.850 5.210 239,097 +0.26(+5.25%)
Apr 17, 2026 4.810 4.990 4.800 4.950 167,698 +0.15(+3.13%)
Apr 16, 2026 4.990 4.990 4.740 4.800 169,216 -0.15(-3.03%)
Apr 15, 2026 5.080 5.100 4.870 4.950 163,700 -0.11(-2.17%)
Apr 14, 2026 4.850 5.070 4.840 5.060 195,680 +0.27(+5.64%)
Apr 13, 2026 4.720 4.880 4.650 4.790 238,975 +0.11(+2.35%)
Apr 10, 2026 4.490 4.750 4.450 4.680 237,896 +0.18(+4.00%)
Apr 09, 2026 4.040 4.580 4.030 4.500 378,464 +0.49(+12.22%)
Apr 08, 2026 3.990 4.140 3.940 4.010 274,130 +0.22(+5.80%)
Apr 07, 2026 3.740 3.810 3.650 3.790 103,637 -0.01(-0.26%)
Apr 06, 2026 4.000 4.000 3.760 3.800 167,832 -0.18(-4.52%)
Apr 02, 2026 3.980 0 -0.02(-0.50%)
Apr 01, 2026 4.110 4.250 3.910 4.000 382,135 -0.17(-4.08%)
Mar 31, 2026 3.750 4.230 3.750 4.170 463,216 +0.51(+13.93%)
Mar 30, 2026 3.820 3.900 3.660 3.660 271,995 -0.20(-5.18%)
Mar 27, 2026 3.850 3.930 3.830 3.860 261,650 +0.02(+0.52%)
Mar 26, 2026 3.900 4.000 3.810 3.840 305,275 -0.08(-2.04%)
Mar 25, 2026 3.900 4.100 3.850 3.920 424,147 +0.07(+1.82%)
Mar 24, 2026 3.670 3.850 3.550 3.850 319,606 +0.22(+6.06%)
Mar 23, 2026 3.650 3.820 3.570 3.630 293,537 -0.05(-1.36%)
Mar 20, 2026 3.920 4.050 3.550 3.680 2,575,305 -0.32(-8.00%)
Mar 19, 2026 3.850 4.040 3.710 4.000 588,532 -0.24(-5.66%)
Mar 18, 2026 4.310 4.410 4.150 4.240 656,909 -0.08(-1.85%)
Mar 17, 2026 4.510 4.520 4.290 4.320 249,766 -0.12(-2.70%)
Mar 16, 2026 4.250 4.740 4.250 4.440 458,135 +0.15(+3.50%)
Mar 13, 2026 4.450 4.530 4.200 4.290 150,111 -0.11(-2.50%)
Mar 12, 2026 4.600 4.600 4.390 4.400 127,160 -0.20(-4.35%)
Mar 11, 2026 4.750 4.750 4.500 4.600 137,552 -0.11(-2.34%)
Mar 10, 2026 4.500 5.100 4.500 4.710 340,985 +0.21(+4.67%)
Mar 09, 2026 4.460 4.540 4.150 4.500 246,510 +0.00(+0.00%)
Mar 06, 2026 4.600 4.610 4.370 4.500 417,425 -0.15(-3.23%)
Mar 05, 2026 4.720 4.830 4.560 4.650 275,877 -0.05(-1.06%)
Mar 04, 2026 4.880 4.880 4.700 4.700 117,297 -0.17(-3.49%)
Mar 03, 2026 4.870 4.870 4.570 4.870 260,771 -0.04(-0.81%)
Mar 02, 2026 5.000 5.180 4.770 4.910 296,693 -0.15(-2.96%)
Feb 27, 2026 4.700 5.070 4.680 5.060 390,893 +0.41(+8.82%)
Feb 26, 2026 4.580 4.760 4.440 4.650 345,014 +0.10(+2.20%)
Feb 25, 2026 4.200 4.575 4.180 4.550 342,728 +0.41(+9.90%)
Feb 24, 2026 4.050 4.260 4.030 4.140 193,177 +0.06(+1.47%)
Feb 23, 2026 4.100 4.100 3.880 4.080 297,555 +0.12(+3.03%)
Feb 20, 2026 3.560 3.960 3.560 3.960 497,880 +0.58(+17.16%)
Feb 19, 2026 3.370 3.450 3.290 3.380 111,702 +0.08(+2.42%)
Feb 18, 2026 3.400 3.450 3.300 3.300 155,830 -0.06(-1.79%)
Feb 17, 2026 3.550 3.550 3.330 3.360 138,376 -0.19(-5.35%)
Feb 13, 2026 3.550 0 -0.06(-1.66%)
Feb 12, 2026 3.870 3.930 3.540 3.610 363,119 -0.32(-8.14%)
Feb 11, 2026 3.760 4.010 3.760 3.930 611,493 +0.30(+8.26%)
Feb 10, 2026 3.690 3.730 3.590 3.630 353,538 -0.01(-0.27%)
Feb 09, 2026 3.650 3.740 3.590 3.640 368,179 +0.01(+0.28%)
Feb 06, 2026 3.480 3.640 3.480 3.630 366,506 +0.24(+7.08%)
Feb 05, 2026 3.520 3.640 3.300 3.390 426,439 -0.34(-9.12%)
Feb 04, 2026 4.000 4.020 3.560 3.730 351,884 -0.29(-7.21%)
Feb 03, 2026 4.120 4.130 4.000 4.020 195,278 +0.04(+1.01%)
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.