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 07, 2026 5.980 6.200 5.730 6.050 7,718 +0.02(+0.33%)
Apr 06, 2026 5.680 6.070 5.680 6.030 18,957 +0.39(+6.91%)
Apr 02, 2026 5.640 0 -0.09(-1.57%)
Apr 01, 2026 5.730 5.780 5.690 5.730 3,590 -0.02(-0.35%)
Mar 31, 2026 5.860 5.900 5.720 5.750 15,739 +0.11(+1.95%)
Mar 30, 2026 5.190 5.660 5.190 5.640 8,659 +0.47(+9.09%)
Mar 27, 2026 5.390 5.390 5.170 5.170 11,112 -0.21(-3.90%)
Mar 26, 2026 5.800 5.800 5.340 5.380 7,130 -0.20(-3.58%)
Mar 25, 2026 5.760 5.950 5.480 5.580 7,502 -0.04(-0.71%)
Mar 24, 2026 5.730 5.780 5.620 5.620 5,555 -0.24(-4.10%)
Mar 23, 2026 5.750 5.920 5.750 5.860 10,031 +0.16(+2.81%)
Mar 20, 2026 6.080 6.080 5.690 5.700 10,863 -0.49(-7.92%)
Mar 19, 2026 5.840 6.220 5.820 6.190 28,963 +0.27(+4.56%)
Mar 18, 2026 6.140 6.140 5.660 5.920 17,480 -0.30(-4.82%)
Mar 17, 2026 6.020 6.310 6.020 6.220 34,647 +0.27(+4.54%)
Mar 16, 2026 5.850 5.960 5.750 5.950 13,716 +0.18(+3.12%)
Mar 13, 2026 5.920 6.050 5.620 5.770 22,342 +0.04(+0.70%)
Mar 12, 2026 5.970 5.970 5.620 5.730 5,236 -0.17(-2.88%)
Mar 11, 2026 5.450 5.910 5.400 5.900 28,698 +0.81(+15.91%)
Mar 10, 2026 5.160 5.410 5.090 5.090 15,013 +0.02(+0.39%)
Mar 09, 2026 5.230 5.350 4.950 5.070 17,785 -0.10(-1.93%)
Mar 06, 2026 5.540 5.540 5.050 5.170 7,409 -0.30(-5.48%)
Mar 05, 2026 5.610 5.670 5.460 5.470 5,006 -0.16(-2.84%)
Mar 04, 2026 5.450 5.790 5.260 5.630 7,470 +0.13(+2.36%)
Mar 03, 2026 5.280 5.750 5.170 5.500 9,618 -0.04(-0.72%)
Mar 02, 2026 5.120 5.540 4.960 5.540 26,526 +0.33(+6.33%)
Feb 27, 2026 5.430 5.430 5.100 5.210 37,392 -0.23(-4.23%)
Feb 26, 2026 5.370 5.500 5.200 5.440 19,825 +0.12(+2.26%)
Feb 25, 2026 5.030 5.380 5.010 5.320 22,411 +0.30(+5.98%)
Feb 24, 2026 5.130 5.180 4.950 5.020 26,973 -0.11(-2.14%)
Feb 23, 2026 5.270 5.270 5.100 5.130 21,144 -0.28(-5.18%)
Feb 20, 2026 5.640 5.640 5.330 5.410 24,293 -0.23(-4.08%)
Feb 19, 2026 5.470 5.680 5.420 5.640 9,725 +0.19(+3.49%)
Feb 18, 2026 5.400 5.520 5.400 5.450 7,020 +0.05(+0.93%)
Feb 17, 2026 5.500 5.630 5.130 5.400 31,278 -0.10(-1.82%)
Feb 13, 2026 5.500 0 -0.08(-1.43%)
Feb 12, 2026 5.680 5.680 5.430 5.580 34,289 -0.10(-1.76%)
Feb 11, 2026 5.710 5.710 5.500 5.680 41,166 -0.06(-1.05%)
Feb 10, 2026 5.710 5.960 5.670 5.740 12,744 -0.05(-0.86%)
Feb 09, 2026 5.700 5.850 5.510 5.790 30,124 +0.09(+1.58%)
Feb 06, 2026 5.730 5.740 5.530 5.700 31,935 -0.03(-0.52%)
Feb 05, 2026 5.680 5.770 5.540 5.730 23,384 +0.05(+0.88%)
Feb 04, 2026 5.840 5.930 5.630 5.680 40,774 -0.22(-3.73%)
Feb 03, 2026 5.980 6.100 5.780 5.900 31,056 -0.18(-2.96%)
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.