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 1.400 1.400 1.320 1.360 227,033 -0.05(-3.55%)
Apr 24, 2026 1.380 1.425 1.350 1.410 166,099 +0.04(+2.92%)
Apr 23, 2026 1.450 1.480 1.350 1.370 203,461 -0.06(-4.20%)
Apr 22, 2026 1.610 1.610 1.360 1.430 855,727 -0.31(-17.82%)
Apr 21, 2026 1.900 1.900 1.740 1.740 105,373 -0.16(-8.42%)
Apr 20, 2026 1.930 1.940 1.880 1.900 42,199 -0.03(-1.55%)
Apr 17, 2026 1.880 2.060 1.880 1.930 155,344 +0.07(+3.76%)
Apr 16, 2026 1.970 1.970 1.850 1.860 90,972 -0.06(-3.12%)
Apr 15, 2026 1.950 2.010 1.870 1.920 160,875 -0.03(-1.54%)
Apr 14, 2026 1.810 2.030 1.810 1.950 276,523 +0.15(+8.33%)
Apr 13, 2026 1.770 1.840 1.770 1.800 115,206 +0.02(+0.84%)
Apr 10, 2026 1.820 1.830 1.730 1.785 53,525 -0.01(-0.28%)
Apr 09, 2026 1.710 1.840 1.710 1.790 97,914 -0.02(-1.10%)
Apr 08, 2026 1.830 1.910 1.780 1.810 105,889 +0.05(+2.84%)
Apr 07, 2026 1.720 1.760 1.640 1.760 108,107 -0.02(-1.12%)
Apr 06, 2026 1.760 1.800 1.720 1.780 38,883 +0.03(+1.71%)
Apr 02, 2026 1.750 0 -0.06(-3.31%)
Apr 01, 2026 1.790 1.860 1.760 1.810 207,076 +0.03(+1.69%)
Mar 31, 2026 1.620 1.820 1.620 1.780 106,495 +0.14(+8.54%)
Mar 30, 2026 1.740 1.800 1.620 1.640 99,048 -0.06(-3.24%)
Mar 27, 2026 1.570 1.720 1.570 1.695 223,422 +0.10(+6.60%)
Mar 26, 2026 1.680 1.700 1.570 1.590 170,131 -0.11(-6.47%)
Mar 25, 2026 1.700 1.800 1.680 1.700 186,473 +0.07(+4.29%)
Mar 24, 2026 1.700 1.700 1.550 1.630 147,553 +0.02(+1.24%)
Mar 23, 2026 1.560 1.650 1.555 1.610 216,601 +0.05(+3.21%)
Mar 20, 2026 1.600 1.660 1.520 1.560 262,799 -0.05(-3.41%)
Mar 19, 2026 1.600 1.630 1.360 1.615 340,988 -0.08(-5.00%)
Mar 18, 2026 1.820 1.900 1.690 1.700 394,230 -0.22(-11.46%)
Mar 17, 2026 1.820 1.950 1.820 1.920 164,769 +0.04(+2.13%)
Mar 16, 2026 1.890 1.930 1.810 1.880 246,057 +0.01(+0.53%)
Mar 13, 2026 2.010 2.020 1.830 1.870 425,885 -0.15(-7.65%)
Mar 12, 2026 2.080 2.110 2.015 2.025 77,732 -0.04(-1.70%)
Mar 11, 2026 2.110 2.120 2.040 2.060 96,204 -0.04(-1.90%)
Mar 10, 2026 2.200 2.210 2.100 2.100 208,682 +0.00(+0.00%)
Mar 09, 2026 1.870 2.120 1.840 2.100 409,518 +0.13(+6.60%)
Mar 06, 2026 1.950 2.080 1.950 1.970 272,443 -0.04(-1.99%)
Mar 05, 2026 2.160 2.160 2.005 2.010 249,903 -0.19(-8.64%)
Mar 04, 2026 2.230 2.270 2.180 2.200 100,417 +0.01(+0.46%)
Mar 03, 2026 2.300 2.330 2.190 2.190 285,972 -0.21(-8.75%)
Mar 02, 2026 2.440 2.440 2.290 2.400 206,045 +0.01(+0.42%)
Feb 27, 2026 2.390 2.435 2.350 2.390 182,355 +0.02(+0.84%)
Feb 26, 2026 2.330 2.400 2.270 2.370 246,194 +0.06(+2.60%)
Feb 25, 2026 2.320 2.440 2.310 2.310 119,692 +0.01(+0.43%)
Feb 24, 2026 2.370 2.380 2.280 2.300 81,811 -0.06(-2.54%)
Feb 23, 2026 2.250 2.420 2.250 2.360 360,884 +0.13(+6.07%)
Feb 20, 2026 2.180 2.230 2.100 2.225 125,479 +0.06(+3.01%)
Feb 19, 2026 2.100 2.160 2.090 2.160 121,708 +0.05(+2.37%)
Feb 18, 2026 2.080 2.145 2.070 2.110 122,548 +0.06(+2.93%)
Feb 17, 2026 2.120 2.125 2.000 2.050 213,307 -0.07(-3.30%)
Feb 13, 2026 2.120 0 +0.13(+6.53%)
Feb 12, 2026 2.180 2.190 1.990 1.990 248,176 -0.20(-9.13%)
Feb 11, 2026 2.150 2.230 2.120 2.190 118,287 +0.07(+3.30%)
Feb 10, 2026 2.130 2.180 2.060 2.120 200,259 +0.00(+0.00%)
Feb 09, 2026 2.060 2.170 2.000 2.120 337,831 +0.15(+7.61%)
Feb 06, 2026 1.920 2.070 1.920 1.970 364,807 +0.08(+4.23%)
Feb 05, 2026 1.990 2.000 1.880 1.890 450,426 -0.19(-9.13%)
Feb 04, 2026 2.120 2.180 2.000 2.080 180,052 -0.03(-1.42%)
Feb 03, 2026 2.220 2.220 2.090 2.110 261,997 +0.11(+5.50%)
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.