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 16, 2026 4.000 4.070 3.900 3.970 132,735 +0.00(+0.00%)
Apr 15, 2026 3.840 4.030 3.760 3.970 144,169 +0.10(+2.58%)
Apr 14, 2026 3.730 3.900 3.720 3.870 128,383 +0.11(+2.93%)
Apr 13, 2026 3.600 4.000 3.530 3.760 162,927 +0.19(+5.32%)
Apr 10, 2026 3.590 3.680 3.510 3.570 61,381 +0.06(+1.71%)
Apr 09, 2026 3.410 3.650 3.410 3.510 67,152 -0.01(-0.28%)
Apr 08, 2026 3.440 3.690 3.340 3.520 125,744 +0.19(+5.71%)
Apr 07, 2026 3.310 3.390 3.180 3.330 90,236 +0.01(+0.30%)
Apr 06, 2026 3.340 3.370 3.210 3.320 50,033 +0.03(+0.91%)
Apr 02, 2026 3.290 0 -0.11(-3.24%)
Apr 01, 2026 3.430 3.500 3.250 3.400 133,197 +0.06(+1.80%)
Mar 31, 2026 3.270 3.370 3.250 3.340 56,242 +0.14(+4.37%)
Mar 30, 2026 3.530 3.620 3.150 3.200 164,004 -0.21(-6.16%)
Mar 27, 2026 3.450 3.540 3.250 3.410 117,434 -0.02(-0.58%)
Mar 26, 2026 3.360 3.560 3.270 3.430 155,920 -0.17(-4.72%)
Mar 25, 2026 3.690 3.730 3.520 3.600 90,113 +0.10(+2.86%)
Mar 24, 2026 3.350 3.660 3.330 3.500 181,231 +0.18(+5.42%)
Mar 23, 2026 2.800 3.430 2.770 3.320 290,574 +0.47(+16.49%)
Mar 20, 2026 3.060 3.060 2.760 2.850 163,112 -0.07(-2.40%)
Mar 19, 2026 3.150 3.250 2.720 2.920 298,301 -0.30(-9.32%)
Mar 18, 2026 3.110 3.430 2.910 3.220 221,875 +0.11(+3.54%)
Mar 17, 2026 3.170 3.270 2.990 3.110 49,499 -0.01(-0.32%)
Mar 16, 2026 3.180 3.330 3.000 3.120 128,642 -0.03(-0.95%)
Mar 13, 2026 3.360 3.360 3.110 3.150 71,118 -0.19(-5.69%)
Mar 12, 2026 3.210 3.340 3.180 3.340 104,884 +0.19(+6.03%)
Mar 11, 2026 3.120 3.180 3.090 3.150 44,247 +0.03(+0.96%)
Mar 10, 2026 3.000 3.170 2.950 3.120 107,545 +0.25(+8.71%)
Mar 09, 2026 2.900 2.900 2.690 2.870 297,292 -0.04(-1.37%)
Mar 06, 2026 3.140 3.140 2.870 2.910 113,041 -0.16(-5.21%)
Mar 05, 2026 3.210 3.240 2.920 3.070 297,022 -0.31(-9.17%)
Mar 04, 2026 3.270 3.390 3.200 3.380 87,899 +0.14(+4.32%)
Mar 03, 2026 3.280 3.280 3.050 3.240 129,256 -0.19(-5.54%)
Mar 02, 2026 3.250 3.450 3.200 3.430 85,932 +0.06(+1.78%)
Feb 27, 2026 3.340 3.400 3.270 3.370 45,867 -0.08(-2.32%)
Feb 26, 2026 3.250 3.460 3.250 3.450 50,943 +0.20(+6.15%)
Feb 25, 2026 3.210 3.470 3.210 3.250 172,245 -0.06(-1.81%)
Feb 24, 2026 3.170 3.380 3.170 3.310 82,482 +0.11(+3.44%)
Feb 23, 2026 3.200 3.270 3.110 3.200 77,549 +0.08(+2.56%)
Feb 20, 2026 3.150 3.180 3.000 3.120 91,561 +0.03(+0.97%)
Feb 19, 2026 2.970 3.140 2.940 3.090 116,492 +0.05(+1.64%)
Feb 18, 2026 3.010 3.140 2.980 3.040 123,806 -0.01(-0.33%)
Feb 17, 2026 2.920 3.060 2.820 3.050 155,356 -0.03(-0.97%)
Feb 13, 2026 3.080 0 -0.08(-2.53%)
Feb 12, 2026 3.400 3.480 3.120 3.160 127,713 -0.24(-7.06%)
Feb 11, 2026 3.470 3.500 3.320 3.400 58,491 -0.07(-2.02%)
Feb 10, 2026 3.460 3.530 3.300 3.470 117,242 +0.03(+0.87%)
Feb 09, 2026 3.380 3.500 3.350 3.440 108,751 +0.06(+1.78%)
Feb 06, 2026 3.360 3.630 3.350 3.380 169,433 -0.02(-0.59%)
Feb 05, 2026 3.900 3.900 3.380 3.400 249,206 -0.55(-13.92%)
Feb 04, 2026 4.150 4.150 3.680 3.950 114,621 -0.15(-3.66%)
Feb 03, 2026 3.760 4.100 3.720 4.100 199,029 +0.44(+12.02%)
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.