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 06, 2026 3.030 3.400 2.860 3.320 401,060 +0.58(+21.17%)
Apr 02, 2026 2.740 0 +0.17(+6.61%)
Apr 01, 2026 2.670 2.720 2.560 2.570 97,656 -0.07(-2.65%)
Mar 31, 2026 2.800 2.800 2.550 2.640 69,705 +0.09(+3.53%)
Mar 30, 2026 2.560 2.590 2.510 2.550 49,147 +0.07(+2.82%)
Mar 27, 2026 2.700 2.700 2.470 2.480 130,133 -0.17(-6.42%)
Mar 26, 2026 2.750 2.850 2.610 2.650 68,887 -0.14(-5.02%)
Mar 25, 2026 2.840 2.900 2.750 2.790 57,802 +0.07(+2.57%)
Mar 24, 2026 2.550 2.720 2.500 2.720 56,112 +0.17(+6.67%)
Mar 23, 2026 2.500 2.620 2.490 2.550 49,047 +0.16(+6.69%)
Mar 20, 2026 2.650 2.660 2.380 2.390 225,753 -0.28(-10.49%)
Mar 19, 2026 2.780 2.780 2.600 2.670 103,574 -0.21(-7.29%)
Mar 18, 2026 2.910 2.910 2.730 2.880 57,288 -0.03(-1.03%)
Mar 17, 2026 3.090 3.090 2.750 2.910 59,558 +0.01(+0.34%)
Mar 16, 2026 2.650 2.900 2.650 2.900 81,588 +0.22(+8.21%)
Mar 13, 2026 2.550 2.810 2.530 2.680 159,502 +0.15(+5.93%)
Mar 12, 2026 2.720 2.720 2.510 2.530 103,801 -0.15(-5.60%)
Mar 11, 2026 2.750 2.750 2.640 2.680 68,422 -0.03(-1.11%)
Mar 10, 2026 2.750 2.850 2.640 2.710 223,493 +0.03(+1.12%)
Mar 09, 2026 2.720 2.890 2.600 2.680 123,926 -0.01(-0.37%)
Mar 06, 2026 2.800 2.800 2.620 2.690 73,271 -0.02(-0.74%)
Mar 05, 2026 2.800 2.900 2.700 2.710 67,914 -0.06(-2.17%)
Mar 04, 2026 2.810 3.120 2.770 2.770 112,035 -0.05(-1.77%)
Mar 03, 2026 2.680 2.850 2.600 2.820 182,313 +0.05(+1.81%)
Mar 02, 2026 2.890 2.990 2.650 2.770 248,924 -0.21(-7.05%)
Feb 27, 2026 3.400 3.400 2.940 2.980 263,786 -0.38(-11.31%)
Feb 26, 2026 3.480 3.480 3.330 3.360 36,921 -0.04(-1.18%)
Feb 25, 2026 3.520 3.530 3.360 3.400 52,291 -0.12(-3.41%)
Feb 24, 2026 3.750 3.750 3.520 3.520 114,650 -0.19(-5.12%)
Feb 23, 2026 3.880 3.900 3.650 3.710 39,922 -0.11(-2.88%)
Feb 20, 2026 3.800 3.960 3.800 3.820 45,914 +0.02(+0.53%)
Feb 19, 2026 3.950 3.970 3.790 3.800 44,226 -0.18(-4.52%)
Feb 18, 2026 3.700 3.990 3.630 3.980 134,944 +0.28(+7.57%)
Feb 17, 2026 3.760 3.760 3.500 3.700 104,990 +0.05(+1.23%)
Feb 13, 2026 3.655 0 +0.05(+1.53%)
Feb 12, 2026 3.700 3.830 3.530 3.600 68,969 -0.04(-1.10%)
Feb 11, 2026 3.800 3.800 3.600 3.640 151,899 -0.03(-0.82%)
Feb 10, 2026 3.800 3.850 3.590 3.670 68,195 -0.10(-2.65%)
Feb 09, 2026 3.900 3.950 3.740 3.770 166,859 -0.10(-2.58%)
Feb 06, 2026 3.760 3.870 3.740 3.870 34,543 +0.17(+4.59%)
Feb 05, 2026 3.760 3.890 3.610 3.700 73,399 -0.06(-1.60%)
Feb 04, 2026 4.020 4.020 3.650 3.760 62,205 -0.25(-6.23%)
Feb 03, 2026 3.990 4.280 3.900 4.010 246,165 +0.03(+0.75%)
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.