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 2.420 2.460 2.400 2.440 438,663 +0.04(+1.67%)
Apr 24, 2026 2.450 2.450 2.390 2.400 365,119 -0.05(-2.04%)
Apr 23, 2026 2.430 2.460 2.420 2.450 460,775 +0.04(+1.66%)
Apr 22, 2026 2.420 2.450 2.400 2.410 419,212 +0.00(+0.00%)
Apr 21, 2026 2.390 2.440 2.390 2.410 454,496 +0.04(+1.69%)
Apr 20, 2026 2.350 2.390 2.330 2.370 1,066,655 +0.06(+2.60%)
Apr 17, 2026 2.350 2.370 2.260 2.310 1,885,131 -0.15(-6.10%)
Apr 16, 2026 2.430 2.480 2.410 2.460 708,407 +0.06(+2.50%)
Apr 15, 2026 2.350 2.440 2.330 2.400 877,865 +0.01(+0.42%)
Apr 14, 2026 2.410 2.430 2.370 2.390 1,105,030 -0.08(-3.24%)
Apr 13, 2026 2.410 2.470 2.400 2.470 944,042 +0.08(+3.35%)
Apr 10, 2026 2.340 2.410 2.340 2.390 352,221 +0.04(+1.70%)
Apr 09, 2026 2.370 2.420 2.320 2.350 2,328,444 -0.01(-0.42%)
Apr 08, 2026 2.260 2.380 2.250 2.360 1,852,666 -0.10(-4.07%)
Apr 07, 2026 2.430 2.480 2.430 2.460 1,006,735 +0.02(+0.82%)
Apr 06, 2026 2.410 2.470 2.370 2.440 608,051 +0.05(+2.09%)
Apr 02, 2026 2.390 0 +0.09(+3.91%)
Apr 01, 2026 2.400 2.430 2.280 2.300 1,239,950 -0.14(-5.74%)
Mar 31, 2026 2.440 2.580 2.400 2.440 2,306,607 -0.01(-0.41%)
Mar 30, 2026 2.430 2.470 2.420 2.450 1,443,947 +0.04(+1.66%)
Mar 27, 2026 2.270 2.410 2.270 2.410 1,976,014 +0.14(+6.17%)
Mar 26, 2026 2.250 2.290 2.240 2.270 1,467,676 +0.05(+2.25%)
Mar 25, 2026 2.220 2.250 2.200 2.220 1,226,201 -0.02(-0.89%)
Mar 24, 2026 2.150 2.250 2.150 2.240 1,967,257 +0.12(+5.66%)
Mar 23, 2026 2.150 2.160 2.090 2.120 826,803 -0.07(-3.20%)
Mar 20, 2026 2.200 2.210 2.150 2.190 1,312,951 -0.08(-3.52%)
Mar 19, 2026 2.220 2.300 2.200 2.270 1,399,760 +0.07(+3.18%)
Mar 18, 2026 2.220 2.220 2.160 2.200 1,861,252 +0.01(+0.46%)
Mar 17, 2026 2.220 2.250 2.190 2.190 828,148 -0.03(-1.35%)
Mar 16, 2026 2.280 2.280 2.210 2.220 743,145 -0.05(-2.20%)
Mar 13, 2026 2.230 2.280 2.230 2.270 782,372 +0.05(+2.25%)
Mar 12, 2026 2.220 2.220 2.190 2.220 481,635 +0.01(+0.45%)
Mar 11, 2026 2.160 2.210 2.150 2.210 366,903 +0.06(+2.79%)
Mar 10, 2026 2.150 2.160 2.110 2.150 686,287 -0.03(-1.38%)
Mar 09, 2026 2.250 2.290 2.160 2.180 1,162,798 -0.07(-3.11%)
Mar 06, 2026 2.220 2.280 2.200 2.250 813,082 +0.06(+2.74%)
Mar 05, 2026 2.150 2.200 2.140 2.190 610,076 +0.04(+1.86%)
Mar 04, 2026 2.140 2.170 2.130 2.150 467,170 -0.03(-1.38%)
Mar 03, 2026 2.200 2.210 2.130 2.180 494,973 -0.01(-0.46%)
Mar 02, 2026 2.270 2.300 2.180 2.190 1,818,526 +0.01(+0.46%)
Feb 27, 2026 2.170 2.190 2.160 2.180 1,221,025 +0.06(+2.83%)
Feb 26, 2026 2.110 2.140 2.080 2.120 833,241 +0.06(+2.91%)
Feb 25, 2026 2.200 2.200 2.050 2.060 2,972,528 -0.22(-9.65%)
Feb 24, 2026 2.310 2.310 2.270 2.280 388,194 -0.03(-1.30%)
Feb 23, 2026 2.300 2.330 2.280 2.310 480,136 +0.03(+1.32%)
Feb 20, 2026 2.260 2.320 2.270 2.280 1,008,599 +0.03(+1.33%)
Feb 19, 2026 2.270 2.290 2.250 2.250 536,588 +0.00(+0.00%)
Feb 18, 2026 2.260 2.290 2.240 2.250 674,582 -0.01(-0.44%)
Feb 17, 2026 2.300 2.300 2.130 2.260 2,915,048 -0.12(-5.04%)
Feb 13, 2026 2.380 0 +0.11(+4.85%)
Feb 12, 2026 2.230 2.300 2.210 2.270 1,191,304 +0.03(+1.34%)
Feb 11, 2026 2.090 2.250 2.070 2.240 2,880,219 +0.20(+9.80%)
Feb 10, 2026 2.100 2.100 2.040 2.040 401,916 -0.05(-2.39%)
Feb 09, 2026 2.100 2.120 2.090 2.090 260,899 -0.01(-0.48%)
Feb 06, 2026 2.070 2.100 2.070 2.100 494,065 +0.01(+0.48%)
Feb 05, 2026 2.130 2.140 2.070 2.090 561,826 -0.06(-2.79%)
Feb 04, 2026 2.180 2.180 2.130 2.150 547,985 -0.03(-1.38%)
Feb 03, 2026 2.160 2.190 2.140 2.180 382,435 +0.04(+1.87%)
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.