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 29, 2026 1.840 1.840 1.650 1.730 1,488,190 -0.12(-6.49%)
Apr 28, 2026 1.460 1.850 1.430 1.850 1,337,143 +0.42(+29.37%)
Apr 27, 2026 1.400 1.450 1.390 1.430 355,910 +0.06(+4.38%)
Apr 24, 2026 1.410 1.440 1.370 1.370 125,542 -0.04(-2.84%)
Apr 23, 2026 1.500 1.500 1.400 1.410 196,818 -0.09(-6.00%)
Apr 22, 2026 1.500 1.520 1.490 1.500 57,677 +0.00(+0.00%)
Apr 21, 2026 1.500 1.510 1.490 1.500 62,145 +0.00(+0.00%)
Apr 20, 2026 1.460 1.540 1.460 1.500 173,858 +0.03(+2.04%)
Apr 17, 2026 1.450 1.480 1.440 1.470 323,735 +0.03(+2.08%)
Apr 16, 2026 1.450 1.470 1.440 1.440 82,212 -0.03(-2.04%)
Apr 15, 2026 1.460 1.510 1.450 1.470 318,138 -0.03(-2.00%)
Apr 14, 2026 1.490 1.510 1.460 1.500 102,976 +0.04(+2.74%)
Apr 13, 2026 1.450 1.500 1.450 1.460 160,355 +0.00(+0.00%)
Apr 10, 2026 1.450 1.480 1.430 1.460 231,344 +0.03(+2.10%)
Apr 09, 2026 1.410 1.500 1.410 1.430 227,276 -0.03(-2.05%)
Apr 08, 2026 1.450 1.500 1.440 1.460 417,959 +0.00(+0.00%)
Apr 07, 2026 1.480 1.510 1.450 1.460 332,165 +0.01(+0.69%)
Apr 06, 2026 1.440 1.530 1.440 1.450 332,747 +0.00(+0.00%)
Apr 02, 2026 1.450 0 +0.00(+0.00%)
Apr 01, 2026 1.410 1.490 1.410 1.450 334,109 +0.02(+1.40%)
Mar 31, 2026 1.430 1.490 1.370 1.430 972,423 -0.02(-1.38%)
Mar 30, 2026 1.520 1.550 1.440 1.450 205,905 -0.05(-3.33%)
Mar 27, 2026 1.520 1.590 1.500 1.500 186,167 -0.05(-3.23%)
Mar 26, 2026 1.570 1.610 1.440 1.550 727,852 -0.04(-2.52%)
Mar 25, 2026 1.580 1.630 1.570 1.590 535,151 -0.03(-1.85%)
Mar 24, 2026 1.610 1.640 1.560 1.620 1,424,338 -0.03(-1.82%)
Mar 23, 2026 1.600 1.650 1.480 1.650 460,482 +0.02(+1.23%)
Mar 20, 2026 1.650 1.730 1.620 1.630 606,302 -0.05(-2.98%)
Mar 19, 2026 1.670 1.700 1.570 1.680 551,570 +0.01(+0.60%)
Mar 18, 2026 1.650 1.700 1.630 1.670 566,747 +0.00(+0.00%)
Mar 17, 2026 1.570 1.720 1.570 1.670 1,173,123 +0.06(+3.73%)
Mar 16, 2026 1.480 1.650 1.480 1.610 630,003 +0.00(+0.00%)
Mar 13, 2026 1.570 1.650 1.570 1.610 279,030 -0.04(-2.42%)
Mar 12, 2026 1.710 1.710 1.630 1.650 351,896 -0.05(-2.94%)
Mar 11, 2026 1.650 1.720 1.630 1.700 697,081 +0.08(+4.94%)
Mar 10, 2026 1.510 1.630 1.510 1.620 1,285,525 +0.06(+3.85%)
Mar 09, 2026 1.500 1.580 1.490 1.560 851,292 -0.01(-0.64%)
Mar 06, 2026 1.460 1.570 1.460 1.570 199,615 +0.10(+6.80%)
Mar 05, 2026 1.440 1.520 1.440 1.470 640,496 +0.03(+2.08%)
Mar 04, 2026 1.460 1.600 1.440 1.440 513,122 -0.02(-1.37%)
Mar 03, 2026 1.380 1.560 1.380 1.460 607,466 -0.04(-2.67%)
Mar 02, 2026 1.590 1.650 1.460 1.500 1,308,232 -0.06(-3.85%)
Feb 27, 2026 1.410 1.590 1.410 1.560 1,030,795 +0.11(+7.59%)
Feb 26, 2026 1.380 1.450 1.380 1.450 378,533 +0.05(+3.57%)
Feb 25, 2026 1.310 1.400 1.310 1.400 428,233 +0.05(+3.70%)
Feb 24, 2026 1.250 1.350 1.210 1.350 567,881 +0.07(+5.47%)
Feb 23, 2026 1.300 1.350 1.240 1.280 523,910 -0.03(-2.29%)
Feb 20, 2026 1.320 1.330 1.300 1.310 629,274 -0.02(-1.50%)
Feb 19, 2026 1.310 1.350 1.270 1.330 370,607 -0.01(-0.75%)
Feb 18, 2026 1.260 1.360 1.250 1.340 337,844 +0.10(+8.06%)
Feb 17, 2026 1.180 1.280 1.180 1.240 535,826 +0.06(+5.08%)
Feb 13, 2026 1.180 0 +0.00(+0.00%)
Feb 12, 2026 1.100 1.180 1.100 1.180 317,600 +0.06(+5.36%)
Feb 11, 2026 1.100 1.170 1.070 1.120 184,100 -0.02(-1.75%)
Feb 10, 2026 1.120 1.160 1.100 1.140 42,315 +0.02(+1.79%)
Feb 09, 2026 1.150 1.180 1.110 1.120 58,738 -0.05(-4.27%)
Feb 06, 2026 1.130 1.170 1.130 1.170 25,212 +0.05(+4.46%)
Feb 05, 2026 1.180 1.180 1.120 1.120 187,601 -0.03(-2.61%)
Feb 04, 2026 1.150 1.170 1.135 1.150 123,247 +0.00(+0.00%)
Feb 03, 2026 1.120 1.180 1.110 1.150 482,412 +0.04(+3.60%)
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.