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 10, 2026 2.260 2.280 2.130 2.170 14,065 -0.08(-3.56%)
Apr 09, 2026 2.060 2.360 2.010 2.250 86,639 +0.23(+11.39%)
Apr 08, 2026 2.050 2.060 1.900 2.020 53,428 +0.01(+0.50%)
Apr 07, 2026 1.960 2.030 1.930 2.010 12,545 +0.05(+2.55%)
Apr 06, 2026 2.000 2.000 1.920 1.960 20,806 -0.07(-3.45%)
Apr 02, 2026 2.030 0 -0.14(-6.45%)
Apr 01, 2026 2.240 2.260 2.150 2.170 27,103 -0.02(-0.91%)
Mar 31, 2026 2.030 2.190 2.020 2.190 52,836 +0.29(+15.26%)
Mar 30, 2026 2.060 2.060 1.880 1.900 37,719 -0.13(-6.40%)
Mar 27, 2026 2.170 2.170 2.020 2.030 39,771 -0.17(-7.73%)
Mar 26, 2026 1.810 2.200 1.810 2.200 188,190 +0.37(+20.22%)
Mar 25, 2026 1.970 2.060 1.760 1.830 453,262 -0.17(-8.50%)
Mar 24, 2026 1.980 2.030 1.780 2.000 169,156 +0.01(+0.50%)
Mar 23, 2026 1.950 2.050 1.850 1.990 114,720 +0.00(+0.00%)
Mar 20, 2026 2.020 2.290 1.930 1.990 86,550 -0.09(-4.33%)
Mar 19, 2026 2.270 2.270 2.020 2.080 110,786 -0.26(-11.11%)
Mar 18, 2026 2.480 2.500 2.290 2.340 61,451 -0.16(-6.40%)
Mar 17, 2026 2.540 2.600 2.490 2.500 16,984 -0.07(-2.72%)
Mar 16, 2026 2.680 2.680 2.460 2.570 96,293 -0.10(-3.75%)
Mar 13, 2026 2.730 2.760 2.670 2.670 31,039 -0.15(-5.32%)
Mar 12, 2026 2.860 2.870 2.800 2.820 8,740 -0.05(-1.74%)
Mar 11, 2026 3.010 3.010 2.800 2.870 29,687 -0.13(-4.33%)
Mar 10, 2026 2.900 3.090 2.900 3.000 57,746 +0.06(+2.04%)
Mar 09, 2026 2.760 2.940 2.760 2.940 27,940 +0.07(+2.44%)
Mar 06, 2026 2.650 2.940 2.640 2.870 80,041 +0.19(+7.09%)
Mar 05, 2026 2.790 2.800 2.630 2.680 38,256 -0.02(-0.74%)
Mar 04, 2026 2.850 2.850 2.700 2.700 37,361 -0.13(-4.59%)
Mar 03, 2026 2.960 2.960 2.760 2.830 47,399 -0.20(-6.60%)
Mar 02, 2026 3.000 3.110 2.900 3.030 125,872 +0.01(+0.33%)
Feb 27, 2026 2.930 3.030 2.910 3.020 104,778 +0.08(+2.72%)
Feb 26, 2026 2.950 2.970 2.800 2.940 85,274 -0.02(-0.68%)
Feb 25, 2026 3.060 3.150 2.915 2.960 80,550 -0.06(-1.82%)
Feb 24, 2026 2.800 3.160 2.800 3.015 338,185 +0.22(+7.68%)
Feb 23, 2026 2.750 2.840 2.730 2.800 84,365 +0.06(+2.19%)
Feb 20, 2026 2.620 2.790 2.550 2.740 73,574 +0.01(+0.37%)
Feb 19, 2026 2.630 2.750 2.530 2.730 87,507 +0.09(+3.41%)
Feb 18, 2026 2.720 2.720 2.560 2.640 61,852 -0.06(-2.22%)
Feb 17, 2026 2.790 2.790 2.520 2.700 75,164 -0.12(-4.26%)
Feb 13, 2026 2.820 0 +0.01(+0.36%)
Feb 12, 2026 2.870 2.980 2.780 2.810 43,407 -0.04(-1.40%)
Feb 11, 2026 2.840 2.990 2.780 2.850 56,134 +0.01(+0.35%)
Feb 10, 2026 2.950 3.000 2.760 2.840 56,702 -0.10(-3.40%)
Feb 09, 2026 3.190 3.190 2.870 2.940 44,183 -0.03(-1.01%)
Feb 06, 2026 2.970 2.980 2.750 2.970 60,763 +0.01(+0.34%)
Feb 05, 2026 2.810 2.960 2.710 2.960 55,400 -0.03(-1.00%)
Feb 04, 2026 3.010 3.020 2.720 2.990 124,235 -0.03(-0.99%)
Feb 03, 2026 3.010 3.090 2.810 3.020 79,748 +0.06(+2.03%)
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.