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 4.610 4.610 4.510 4.570 87,417 +0.02(+0.44%)
Apr 09, 2026 4.650 4.690 4.470 4.550 78,811 -0.04(-0.87%)
Apr 08, 2026 4.700 4.830 4.580 4.590 72,905 +0.01(+0.22%)
Apr 07, 2026 4.500 4.640 4.405 4.580 63,478 +0.01(+0.22%)
Apr 06, 2026 4.690 4.690 4.540 4.570 61,362 -0.01(-0.22%)
Apr 02, 2026 4.580 0 -0.07(-1.51%)
Apr 01, 2026 4.690 4.760 4.600 4.650 126,736 +0.14(+3.10%)
Mar 31, 2026 4.400 4.590 4.370 4.510 154,444 +0.27(+6.37%)
Mar 30, 2026 4.120 4.360 4.120 4.240 187,656 +0.17(+4.18%)
Mar 27, 2026 3.980 4.140 3.880 4.070 91,383 +0.18(+4.63%)
Mar 26, 2026 3.820 4.250 3.820 3.890 104,325 -0.26(-6.27%)
Mar 25, 2026 4.350 4.380 4.120 4.150 178,760 +0.08(+1.97%)
Mar 24, 2026 3.990 4.120 3.950 4.070 95,162 +0.04(+0.99%)
Mar 23, 2026 3.800 4.140 3.800 4.030 169,971 +0.16(+4.13%)
Mar 20, 2026 4.250 4.260 3.780 3.870 259,435 -0.31(-7.42%)
Mar 19, 2026 4.310 4.350 4.000 4.180 355,640 -0.45(-9.72%)
Mar 18, 2026 4.760 4.760 4.520 4.630 693,780 -0.28(-5.70%)
Mar 17, 2026 4.990 5.130 4.910 4.910 133,033 -0.08(-1.60%)
Mar 16, 2026 5.060 5.240 4.930 4.990 253,737 -0.11(-2.16%)
Mar 13, 2026 5.420 5.480 5.040 5.100 203,129 -0.35(-6.42%)
Mar 12, 2026 5.790 5.800 5.270 5.450 154,674 -0.33(-5.71%)
Mar 11, 2026 6.100 6.100 5.670 5.780 58,714 -0.27(-4.46%)
Mar 10, 2026 5.860 6.080 5.830 6.050 77,858 +0.29(+5.03%)
Mar 09, 2026 5.400 5.800 5.390 5.760 315,658 -0.07(-1.20%)
Mar 06, 2026 5.770 5.870 5.600 5.830 149,055 -0.03(-0.51%)
Mar 05, 2026 5.920 5.950 5.680 5.860 374,168 -0.22(-3.62%)
Mar 04, 2026 6.310 6.310 5.940 6.080 694,721 -0.16(-2.56%)
Mar 03, 2026 6.080 6.360 5.890 6.240 368,570 -0.29(-4.44%)
Mar 02, 2026 6.630 6.630 6.200 6.530 264,941 +0.03(+0.46%)
Feb 27, 2026 6.460 6.540 6.260 6.500 419,586 +0.23(+3.67%)
Feb 26, 2026 5.810 6.350 5.810 6.270 393,380 +0.33(+5.56%)
Feb 25, 2026 5.830 6.030 5.750 5.940 238,677 +0.21(+3.66%)
Feb 24, 2026 5.240 5.890 5.140 5.730 356,800 +0.49(+9.35%)
Feb 23, 2026 5.280 5.350 5.150 5.240 262,744 +0.11(+2.14%)
Feb 20, 2026 5.070 5.220 4.940 5.130 182,148 -0.02(-0.39%)
Feb 19, 2026 5.110 5.170 4.890 5.150 204,261 +0.15(+3.00%)
Feb 18, 2026 4.980 5.080 4.820 5.000 312,063 +0.15(+3.09%)
Feb 17, 2026 4.900 4.910 4.640 4.850 335,107 -0.16(-3.19%)
Feb 13, 2026 5.010 0 -0.10(-1.96%)
Feb 12, 2026 5.470 5.650 5.080 5.110 324,879 -0.33(-6.07%)
Feb 11, 2026 5.390 5.540 5.340 5.440 239,842 +0.11(+2.06%)
Feb 10, 2026 5.320 5.410 5.220 5.330 152,407 +0.02(+0.38%)
Feb 09, 2026 5.000 5.350 5.000 5.310 251,148 +0.37(+7.49%)
Feb 06, 2026 4.610 4.970 4.600 4.940 121,253 +0.33(+7.16%)
Feb 05, 2026 4.930 4.930 4.590 4.610 274,146 -0.44(-8.71%)
Feb 04, 2026 4.870 5.120 4.850 5.050 174,158 +0.23(+4.77%)
Feb 03, 2026 4.880 4.900 4.660 4.820 223,944 +0.21(+4.56%)
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.