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 2.410 2.410 2.315 2.390 254,299 +0.05(+2.14%)
Apr 24, 2026 2.320 2.380 2.180 2.340 590,164 +0.05(+2.18%)
Apr 23, 2026 2.370 2.375 2.250 2.290 788,281 -0.11(-4.58%)
Apr 22, 2026 2.360 2.420 2.325 2.400 545,369 +0.08(+3.45%)
Apr 21, 2026 2.400 2.480 2.320 2.320 674,067 -0.06(-2.52%)
Apr 20, 2026 2.500 2.500 2.350 2.380 705,954 -0.09(-3.64%)
Apr 17, 2026 2.660 2.660 2.445 2.470 571,159 -0.06(-2.37%)
Apr 16, 2026 2.570 2.610 2.520 2.530 213,250 -0.02(-0.78%)
Apr 15, 2026 2.650 2.650 2.540 2.550 793,422 -0.03(-1.16%)
Apr 14, 2026 2.500 2.700 2.450 2.580 1,953,193 +0.21(+8.86%)
Apr 13, 2026 2.230 2.390 2.180 2.370 410,774 +0.16(+7.24%)
Apr 10, 2026 2.210 2.260 2.160 2.210 297,290 +0.06(+2.79%)
Apr 09, 2026 2.200 2.200 2.090 2.150 622,585 -0.01(-0.46%)
Apr 08, 2026 2.280 2.280 2.160 2.160 920,557 +0.07(+3.35%)
Apr 07, 2026 2.170 2.170 2.070 2.090 293,564 -0.05(-2.34%)
Apr 06, 2026 2.120 2.200 2.100 2.140 286,315 -0.02(-0.93%)
Apr 02, 2026 2.160 0 -0.07(-3.14%)
Apr 01, 2026 2.350 2.360 2.230 2.230 350,503 -0.05(-2.19%)
Mar 31, 2026 2.080 2.290 2.070 2.280 1,357,524 +0.21(+10.14%)
Mar 30, 2026 2.220 2.220 2.030 2.070 639,677 -0.08(-3.72%)
Mar 27, 2026 2.180 2.200 2.115 2.150 343,028 +0.03(+1.42%)
Mar 26, 2026 2.310 2.310 2.120 2.120 542,075 -0.23(-9.79%)
Mar 25, 2026 2.300 2.390 2.280 2.350 630,243 +0.13(+5.86%)
Mar 24, 2026 2.140 2.260 2.110 2.220 485,521 +0.03(+1.37%)
Mar 23, 2026 2.100 2.220 2.080 2.190 464,630 +0.09(+4.29%)
Mar 20, 2026 2.190 2.190 2.080 2.100 523,126 -0.13(-5.83%)
Mar 19, 2026 2.200 2.245 2.070 2.230 1,125,856 -0.11(-4.70%)
Mar 18, 2026 2.400 2.430 2.300 2.340 870,850 -0.16(-6.40%)
Mar 17, 2026 2.570 2.600 2.470 2.500 363,926 -0.06(-2.34%)
Mar 16, 2026 2.610 2.730 2.560 2.560 281,095 -0.08(-3.03%)
Mar 13, 2026 2.690 2.820 2.580 2.640 471,581 -0.11(-4.00%)
Mar 12, 2026 2.800 2.820 2.680 2.750 552,511 -0.05(-1.79%)
Mar 11, 2026 2.820 2.820 2.690 2.800 310,521 +0.03(+1.08%)
Mar 10, 2026 2.740 2.890 2.740 2.770 626,831 +0.09(+3.36%)
Mar 09, 2026 2.660 2.790 2.560 2.680 751,285 -0.13(-4.63%)
Mar 06, 2026 2.730 2.905 2.710 2.810 1,861,222 +0.10(+3.69%)
Mar 05, 2026 2.810 2.810 2.640 2.710 1,495,054 -0.14(-4.91%)
Mar 04, 2026 2.760 2.850 2.760 2.850 393,416 +0.10(+3.64%)
Mar 03, 2026 2.870 2.870 2.670 2.750 984,437 -0.18(-6.14%)
Mar 02, 2026 3.130 3.130 2.930 2.930 474,241 -0.20(-6.39%)
Feb 27, 2026 3.150 3.225 2.985 3.130 748,286 -0.06(-1.88%)
Feb 26, 2026 3.190 3.200 3.090 3.190 257,002 +0.06(+1.92%)
Feb 25, 2026 3.050 3.190 3.030 3.130 195,686 +0.13(+4.33%)
Feb 24, 2026 2.930 3.030 2.930 3.000 245,196 +0.06(+2.04%)
Feb 23, 2026 2.960 3.040 2.900 2.940 323,551 -0.04(-1.34%)
Feb 20, 2026 2.900 2.990 2.900 2.980 788,086 +0.06(+2.05%)
Feb 19, 2026 2.830 2.935 2.750 2.920 792,888 +0.09(+3.18%)
Feb 18, 2026 2.920 2.990 2.830 2.830 564,799 +0.00(+0.00%)
Feb 17, 2026 2.990 2.990 2.810 2.830 465,979 -0.21(-6.91%)
Feb 13, 2026 3.040 0 -0.04(-1.30%)
Feb 12, 2026 3.250 3.250 3.050 3.080 712,654 -0.17(-5.23%)
Feb 11, 2026 3.020 3.430 2.980 3.250 1,911,629 +0.30(+10.17%)
Feb 10, 2026 2.980 3.020 2.825 2.950 724,092 -0.03(-1.01%)
Feb 09, 2026 3.020 3.030 2.955 2.980 286,733 +0.01(+0.34%)
Feb 06, 2026 2.920 3.010 2.880 2.970 874,680 +0.09(+3.13%)
Feb 05, 2026 3.320 3.320 2.830 2.880 2,557,086 -0.58(-16.76%)
Feb 04, 2026 3.810 3.810 3.370 3.460 459,507 -0.11(-3.08%)
Feb 03, 2026 3.400 3.625 3.390 3.570 726,144 +0.21(+6.25%)
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.