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 29, 2026 7.540 7.560 7.350 7.400 1,253,532 -0.14(-1.86%)
Apr 28, 2026 7.900 7.920 7.470 7.540 856,833 -0.52(-6.45%)
Apr 27, 2026 7.990 8.100 7.860 8.060 716,270 +0.05(+0.62%)
Apr 24, 2026 7.890 8.070 7.870 8.010 978,916 +0.08(+1.01%)
Apr 23, 2026 8.160 8.350 7.710 7.930 1,470,609 -0.27(-3.29%)
Apr 22, 2026 7.990 8.240 7.970 8.200 1,163,620 +0.33(+4.19%)
Apr 21, 2026 8.540 8.540 7.850 7.870 814,076 -0.61(-7.19%)
Apr 20, 2026 8.490 8.600 8.370 8.480 1,022,404 -0.08(-0.93%)
Apr 17, 2026 8.480 8.730 8.360 8.560 784,796 +0.27(+3.26%)
Apr 16, 2026 8.230 8.380 8.130 8.290 1,011,859 +0.03(+0.36%)
Apr 15, 2026 8.360 8.470 8.160 8.260 550,492 -0.12(-1.43%)
Apr 14, 2026 8.190 8.440 8.190 8.380 569,671 +0.24(+2.95%)
Apr 13, 2026 7.990 8.210 7.800 8.140 594,488 +0.03(+0.37%)
Apr 10, 2026 8.030 8.130 7.960 8.110 1,008,210 +0.24(+3.05%)
Apr 09, 2026 7.830 8.050 7.730 7.870 877,666 -0.06(-0.76%)
Apr 08, 2026 7.690 8.150 7.680 7.930 746,847 +0.60(+8.19%)
Apr 07, 2026 7.400 7.330 7.110 7.330 305,090 -0.01(-0.14%)
Apr 06, 2026 7.180 7.380 7.140 7.340 1,605,182 +0.11(+1.52%)
Apr 02, 2026 7.230 0 -0.03(-0.41%)
Apr 01, 2026 7.150 7.420 7.030 7.260 2,060,312 +0.24(+3.42%)
Mar 31, 2026 6.470 7.060 6.470 7.020 672,172 +0.62(+9.69%)
Mar 30, 2026 6.420 6.710 6.320 6.400 680,697 -0.10(-1.54%)
Mar 27, 2026 6.260 6.570 6.230 6.500 328,356 +0.21(+3.34%)
Mar 26, 2026 6.340 6.610 6.280 6.290 723,915 -0.45(-6.68%)
Mar 25, 2026 6.490 6.800 6.390 6.740 1,032,195 +0.48(+7.67%)
Mar 24, 2026 6.110 6.310 5.990 6.260 832,748 -0.02(-0.32%)
Mar 23, 2026 6.110 6.410 6.090 6.280 1,245,426 +0.22(+3.63%)
Mar 20, 2026 6.000 6.250 5.910 6.060 2,725,825 -0.08(-1.30%)
Mar 19, 2026 6.200 6.250 5.830 6.140 2,112,785 -0.43(-6.54%)
Mar 18, 2026 6.860 6.860 6.530 6.570 936,521 -0.42(-6.01%)
Mar 17, 2026 6.960 7.060 6.910 6.990 410,610 +0.05(+0.72%)
Mar 16, 2026 6.850 7.000 6.760 6.940 700,770 +0.10(+1.46%)
Mar 13, 2026 7.130 7.160 6.810 6.840 1,157,981 -0.33(-4.60%)
Mar 12, 2026 7.120 7.300 7.060 7.170 1,307,297 -0.15(-2.05%)
Mar 11, 2026 7.550 7.550 7.200 7.320 1,096,348 -0.17(-2.27%)
Mar 10, 2026 7.280 7.630 7.280 7.490 1,646,260 +0.15(+2.04%)
Mar 09, 2026 7.100 7.360 6.690 7.340 1,329,310 +0.06(+0.82%)
Mar 06, 2026 7.410 7.650 7.240 7.280 869,106 -0.33(-4.34%)
Mar 05, 2026 8.170 8.230 7.470 7.610 1,177,013 -0.65(-7.87%)
Mar 04, 2026 8.220 8.460 8.210 8.260 2,107,300 +0.04(+0.49%)
Mar 03, 2026 8.380 8.380 7.820 8.220 3,127,622 -0.59(-6.70%)
Mar 02, 2026 8.780 9.160 8.510 8.810 7,976,978 +1.57(+21.69%)
Feb 27, 2026 6.950 7.250 6.890 7.240 397,149 +0.28(+4.02%)
Feb 26, 2026 6.860 6.960 6.700 6.960 260,427 +0.14(+2.05%)
Feb 25, 2026 7.100 7.140 6.770 6.820 766,165 -0.21(-2.99%)
Feb 24, 2026 6.820 7.130 6.750 7.030 494,431 +0.26(+3.84%)
Feb 23, 2026 6.560 6.830 6.540 6.770 429,472 +0.20(+3.04%)
Feb 20, 2026 6.650 6.850 6.400 6.570 562,225 -0.10(-1.50%)
Feb 19, 2026 6.220 6.720 6.160 6.670 613,748 +0.35(+5.54%)
Feb 18, 2026 6.040 6.350 6.030 6.320 398,157 +0.32(+5.33%)
Feb 17, 2026 6.000 6.180 5.750 6.000 750,603 -0.19(-3.07%)
Feb 13, 2026 6.190 0 +0.38(+6.54%)
Feb 12, 2026 6.070 6.160 5.810 5.810 308,377 -0.34(-5.53%)
Feb 11, 2026 5.840 6.190 5.700 6.150 558,181 +0.45(+7.89%)
Feb 10, 2026 5.830 5.830 5.560 5.700 409,370 -0.09(-1.55%)
Feb 09, 2026 5.680 5.910 5.630 5.790 220,807 +0.19(+3.39%)
Feb 06, 2026 5.410 5.650 5.410 5.600 358,829 +0.24(+4.48%)
Feb 05, 2026 5.800 5.830 5.320 5.360 441,233 -0.48(-8.22%)
Feb 04, 2026 6.720 6.740 5.660 5.840 1,287,873 -0.82(-12.31%)
Feb 03, 2026 6.040 6.680 6.040 6.660 980,993 +0.89(+15.42%)
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.