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 17, 2026 1.730 1.810 1.730 1.730 289,045 +0.01(+0.58%)
Apr 16, 2026 1.710 1.760 1.670 1.720 172,336 -0.02(-1.15%)
Apr 15, 2026 1.770 1.820 1.700 1.740 308,962 -0.05(-2.79%)
Apr 14, 2026 1.720 1.850 1.720 1.790 429,897 +0.03(+1.42%)
Apr 13, 2026 1.750 1.790 1.690 1.765 145,892 -0.07(-3.55%)
Apr 10, 2026 1.900 1.900 1.800 1.830 163,714 -0.06(-3.17%)
Apr 09, 2026 1.870 1.890 1.800 1.890 122,341 +0.00(+0.00%)
Apr 08, 2026 1.990 1.990 1.840 1.890 192,356 +0.05(+2.72%)
Apr 07, 2026 1.780 1.860 1.720 1.840 342,336 -0.01(-0.54%)
Apr 06, 2026 1.820 1.850 1.740 1.850 168,563 +0.04(+2.21%)
Apr 02, 2026 1.810 0 -0.02(-1.09%)
Apr 01, 2026 1.880 1.900 1.780 1.830 176,875 +0.06(+3.39%)
Mar 31, 2026 1.740 1.905 1.670 1.770 285,728 +0.11(+6.63%)
Mar 30, 2026 1.800 1.800 1.630 1.660 258,429 -0.06(-3.49%)
Mar 27, 2026 1.560 1.760 1.550 1.720 434,777 +0.17(+10.97%)
Mar 26, 2026 1.650 1.670 1.550 1.550 249,964 -0.14(-8.28%)
Mar 25, 2026 1.710 1.730 1.620 1.690 364,431 +0.13(+8.33%)
Mar 24, 2026 1.480 1.620 1.410 1.560 206,805 +0.12(+8.33%)
Mar 23, 2026 1.450 1.520 1.390 1.440 407,055 +0.07(+5.11%)
Mar 20, 2026 1.450 1.470 1.320 1.370 336,563 -0.03(-2.14%)
Mar 19, 2026 1.370 1.400 1.320 1.400 455,063 -0.09(-6.04%)
Mar 18, 2026 1.580 1.620 1.460 1.490 514,596 -0.13(-8.02%)
Mar 17, 2026 1.640 1.660 1.560 1.620 283,607 -0.03(-1.82%)
Mar 16, 2026 1.630 1.710 1.580 1.650 589,067 -0.06(-3.51%)
Mar 13, 2026 1.800 1.810 1.660 1.710 338,716 -0.11(-6.04%)
Mar 12, 2026 1.880 1.880 1.780 1.820 189,763 -0.06(-3.19%)
Mar 11, 2026 1.960 1.980 1.830 1.880 246,562 -0.11(-5.53%)
Mar 10, 2026 1.950 2.040 1.950 1.990 266,299 +0.08(+4.19%)
Mar 09, 2026 1.880 1.930 1.780 1.910 263,846 -0.04(-2.05%)
Mar 06, 2026 1.990 2.000 1.880 1.950 263,914 -0.05(-2.50%)
Mar 05, 2026 2.100 2.100 1.910 2.000 316,649 -0.09(-4.31%)
Mar 04, 2026 2.080 2.120 2.040 2.090 397,887 +0.04(+1.95%)
Mar 03, 2026 2.200 2.200 1.990 2.050 562,995 -0.23(-10.09%)
Mar 02, 2026 2.420 2.420 2.200 2.280 444,817 -0.12(-5.00%)
Feb 27, 2026 2.360 2.420 2.200 2.400 365,163 +0.13(+5.96%)
Feb 26, 2026 2.240 2.310 2.150 2.265 236,233 +0.06(+2.49%)
Feb 25, 2026 2.220 2.290 2.200 2.210 459,191 +0.05(+2.31%)
Feb 24, 2026 2.220 2.220 2.120 2.160 371,728 -0.08(-3.57%)
Feb 23, 2026 2.350 2.390 2.210 2.240 257,749 -0.08(-3.45%)
Feb 20, 2026 2.310 2.340 2.240 2.320 453,292 +0.07(+3.11%)
Feb 19, 2026 2.330 2.330 2.230 2.250 179,884 -0.01(-0.44%)
Feb 18, 2026 2.350 2.380 2.250 2.260 541,752 -0.08(-3.42%)
Feb 17, 2026 2.360 2.510 2.260 2.340 1,417,767 +0.16(+7.34%)
Feb 13, 2026 2.180 0 +0.05(+2.35%)
Feb 12, 2026 2.340 2.340 2.130 2.130 478,280 -0.24(-10.13%)
Feb 11, 2026 2.400 2.450 2.270 2.370 250,247 +0.04(+1.72%)
Feb 10, 2026 2.300 2.340 2.240 2.330 280,278 +0.01(+0.43%)
Feb 09, 2026 2.280 2.400 2.270 2.320 738,779 +0.14(+6.42%)
Feb 06, 2026 2.100 2.270 2.100 2.180 601,947 +0.06(+2.83%)
Feb 05, 2026 2.260 2.290 2.040 2.120 515,894 -0.27(-11.30%)
Feb 04, 2026 2.660 2.660 2.330 2.390 493,479 -0.28(-10.49%)
Feb 03, 2026 2.610 2.730 2.440 2.670 757,029 +0.29(+12.18%)
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.