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 1.960 0 +0.08(+4.26%)
Apr 01, 2026 1.950 1.950 1.850 1.880 308,650 -0.06(-3.09%)
Mar 31, 2026 2.050 2.050 1.870 1.940 504,518 -0.05(-2.51%)
Mar 30, 2026 1.960 2.050 1.950 1.990 1,015,841 +0.10(+5.29%)
Mar 27, 2026 1.840 1.960 1.840 1.890 480,954 +0.05(+2.72%)
Mar 26, 2026 1.900 1.920 1.820 1.840 245,577 +0.00(+0.00%)
Mar 25, 2026 1.800 1.860 1.750 1.840 352,139 +0.01(+0.55%)
Mar 24, 2026 1.750 1.860 1.740 1.830 529,697 +0.13(+7.65%)
Mar 23, 2026 1.770 1.790 1.660 1.700 497,806 -0.04(-2.30%)
Mar 20, 2026 1.600 1.740 1.560 1.740 567,537 +0.14(+8.75%)
Mar 19, 2026 1.600 1.600 1.550 1.600 737,585 +0.05(+3.23%)
Mar 18, 2026 1.670 1.700 1.530 1.550 587,321 -0.07(-4.32%)
Mar 17, 2026 1.580 1.620 1.550 1.620 212,308 +0.05(+3.18%)
Mar 16, 2026 1.500 1.580 1.490 1.570 253,334 +0.05(+3.29%)
Mar 13, 2026 1.550 1.570 1.450 1.520 649,215 -0.03(-1.94%)
Mar 12, 2026 1.580 1.580 1.530 1.550 805,178 -0.03(-1.90%)
Mar 11, 2026 1.550 1.600 1.550 1.580 949,466 +0.03(+1.94%)
Mar 10, 2026 1.550 1.570 1.515 1.550 1,307,216 +0.05(+3.33%)
Mar 09, 2026 1.600 1.640 1.490 1.500 1,501,677 +0.08(+5.63%)
Mar 06, 2026 1.510 1.520 1.270 1.420 2,851,322 -0.07(-4.70%)
Mar 05, 2026 1.550 1.570 1.480 1.490 314,914 -0.06(-3.87%)
Mar 04, 2026 1.540 1.570 1.530 1.550 116,712 +0.03(+1.97%)
Mar 03, 2026 1.540 1.590 1.500 1.520 168,714 +0.00(+0.00%)
Mar 02, 2026 1.530 1.550 1.480 1.520 662,085 +0.02(+1.33%)
Feb 27, 2026 1.550 1.560 1.490 1.500 600,440 -0.01(-0.66%)
Feb 26, 2026 1.460 1.510 1.460 1.510 207,378 +0.05(+3.42%)
Feb 25, 2026 1.440 1.460 1.430 1.460 62,402 +0.02(+1.39%)
Feb 24, 2026 1.470 1.470 1.410 1.440 214,074 -0.03(-2.04%)
Feb 23, 2026 1.500 1.500 1.460 1.470 455,114 -0.01(-0.68%)
Feb 20, 2026 1.520 1.550 1.460 1.480 838,013 +0.00(+0.00%)
Feb 19, 2026 1.480 1.580 1.460 1.480 1,920,315 +0.20(+15.62%)
Feb 18, 2026 1.270 1.320 1.250 1.280 497,281 +0.05(+4.07%)
Feb 17, 2026 1.230 1.260 1.200 1.230 157,610 -0.02(-1.60%)
Feb 13, 2026 1.250 0 +0.08(+6.84%)
Feb 12, 2026 1.170 1.270 1.170 1.170 452,621 +0.00(+0.00%)
Feb 11, 2026 1.130 1.170 1.100 1.170 286,888 +0.07(+6.36%)
Feb 10, 2026 1.080 1.110 1.080 1.100 144,792 +0.03(+2.80%)
Feb 09, 2026 1.080 1.100 1.030 1.070 109,518 -0.01(-0.93%)
Feb 06, 2026 1.040 1.080 1.040 1.080 23,293 +0.02(+1.89%)
Feb 05, 2026 1.150 1.160 1.050 1.060 288,964 -0.06(-5.36%)
Feb 04, 2026 1.170 1.170 1.070 1.120 180,584 +0.03(+2.75%)
Feb 03, 2026 1.070 1.140 1.050 1.090 356,492 +0.05(+4.81%)
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.