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 6.210 6.220 5.775 5.780 303,362 -0.24(-3.99%)
Apr 24, 2026 6.000 6.090 5.940 6.020 261,347 +0.02(+0.33%)
Apr 23, 2026 6.550 6.550 5.920 6.000 172,495 -0.35(-5.51%)
Apr 22, 2026 6.700 6.750 6.310 6.350 211,309 -0.23(-3.50%)
Apr 21, 2026 7.250 7.250 6.540 6.580 494,857 -0.56(-7.84%)
Apr 20, 2026 6.900 7.250 6.740 7.140 690,350 +0.31(+4.54%)
Apr 17, 2026 6.590 6.880 6.590 6.830 499,418 +0.44(+6.89%)
Apr 16, 2026 6.120 6.440 6.080 6.390 255,756 +0.29(+4.75%)
Apr 15, 2026 6.580 6.580 6.070 6.100 263,916 -0.48(-7.29%)
Apr 14, 2026 6.440 6.630 6.270 6.580 409,678 +0.35(+5.62%)
Apr 13, 2026 6.300 6.390 6.100 6.230 168,229 +0.02(+0.32%)
Apr 10, 2026 6.330 6.470 6.150 6.210 72,752 -0.08(-1.27%)
Apr 09, 2026 6.350 6.550 6.250 6.290 259,291 -0.18(-2.78%)
Apr 08, 2026 6.540 6.670 6.250 6.470 236,584 +0.09(+1.41%)
Apr 07, 2026 6.360 6.410 5.970 6.380 288,713 +0.11(+1.75%)
Apr 06, 2026 6.550 6.560 6.110 6.270 176,863 -0.28(-4.20%)
Apr 02, 2026 6.545 0 +0.05(+0.85%)
Apr 01, 2026 6.500 6.660 6.390 6.490 335,938 +0.00(+0.00%)
Mar 31, 2026 6.200 6.500 6.020 6.490 244,327 +0.35(+5.70%)
Mar 30, 2026 6.160 6.440 5.950 6.140 313,588 +0.04(+0.66%)
Mar 27, 2026 5.710 6.160 5.700 6.100 386,824 +0.35(+6.09%)
Mar 26, 2026 5.880 5.900 5.610 5.750 336,218 -0.23(-3.85%)
Mar 25, 2026 5.640 5.980 5.610 5.980 455,792 +0.50(+9.12%)
Mar 24, 2026 5.460 5.580 5.280 5.480 146,324 +0.06(+1.01%)
Mar 23, 2026 5.100 5.790 5.100 5.425 491,460 +0.12(+2.36%)
Mar 20, 2026 5.310 5.490 4.950 5.300 399,510 +0.02(+0.38%)
Mar 19, 2026 5.250 5.500 4.900 5.280 428,454 -0.52(-8.97%)
Mar 18, 2026 5.680 5.880 5.460 5.800 880,911 -0.30(-4.92%)
Mar 17, 2026 5.900 6.240 5.860 6.100 260,712 +0.21(+3.57%)
Mar 16, 2026 5.760 6.040 5.680 5.890 966,268 -0.13(-2.16%)
Mar 13, 2026 6.430 6.460 5.830 6.020 346,704 -0.38(-5.94%)
Mar 12, 2026 6.670 6.670 6.320 6.400 238,193 +0.06(+0.95%)
Mar 11, 2026 6.800 6.800 6.330 6.340 644,642 -0.49(-7.17%)
Mar 10, 2026 7.140 7.140 6.820 6.830 150,100 +0.08(+1.19%)
Mar 09, 2026 6.990 6.990 6.385 6.750 371,662 -0.16(-2.32%)
Mar 06, 2026 7.130 7.130 6.750 6.910 400,089 -0.15(-2.12%)
Mar 05, 2026 7.450 7.550 7.020 7.060 350,382 -0.53(-6.98%)
Mar 04, 2026 7.850 7.870 7.510 7.590 234,193 -0.11(-1.43%)
Mar 03, 2026 7.750 7.750 7.130 7.700 349,648 -0.24(-3.02%)
Mar 02, 2026 7.370 7.950 7.370 7.940 436,813 +0.68(+9.37%)
Feb 27, 2026 7.090 7.900 6.800 7.260 298,823 +0.06(+0.83%)
Feb 26, 2026 7.840 7.840 7.200 7.200 198,146 -0.33(-4.38%)
Feb 25, 2026 8.050 8.050 7.455 7.530 292,364 -0.52(-6.46%)
Feb 24, 2026 7.500 8.050 7.220 8.050 384,274 +0.59(+7.91%)
Feb 23, 2026 7.110 7.760 7.100 7.460 984,801 +0.43(+6.12%)
Feb 20, 2026 6.900 7.100 6.700 7.030 193,263 +0.05(+0.72%)
Feb 19, 2026 6.720 6.980 6.550 6.980 317,905 +0.38(+5.76%)
Feb 18, 2026 6.700 6.935 6.600 6.600 221,774 -0.01(-0.15%)
Feb 17, 2026 6.830 6.900 6.445 6.610 872,898 -0.23(-3.36%)
Feb 13, 2026 6.840 0 +0.31(+4.75%)
Feb 12, 2026 6.800 6.800 6.450 6.530 1,504,996 -0.41(-5.91%)
Feb 11, 2026 6.890 7.000 6.490 6.940 353,672 +0.28(+4.20%)
Feb 10, 2026 6.900 7.200 6.660 6.660 492,313 -0.19(-2.77%)
Feb 09, 2026 6.400 6.900 6.350 6.850 334,725 +0.55(+8.73%)
Feb 06, 2026 5.900 6.340 5.900 6.300 465,279 +0.49(+8.43%)
Feb 05, 2026 6.400 6.400 5.710 5.810 361,119 -0.77(-11.70%)
Feb 04, 2026 6.810 6.810 6.450 6.580 1,189,938 -0.02(-0.30%)
Feb 03, 2026 6.240 6.600 6.240 6.600 382,828 +0.60(+10.00%)
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.