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 30, 2026 5.830 6.030 5.750 5.970 1,145,012 +0.28(+4.92%)
Apr 29, 2026 5.740 5.800 5.610 5.690 241,073 -0.06(-1.04%)
Apr 28, 2026 5.730 5.800 5.580 5.750 665,289 +0.20(+3.60%)
Apr 27, 2026 5.350 5.560 5.280 5.550 268,370 +0.38(+7.35%)
Apr 24, 2026 5.260 5.300 5.140 5.170 163,598 +0.03(+0.58%)
Apr 23, 2026 5.450 5.450 5.020 5.140 523,231 -0.31(-5.69%)
Apr 22, 2026 5.530 5.530 5.400 5.450 224,861 +0.04(+0.74%)
Apr 21, 2026 5.780 5.790 5.360 5.410 389,362 -0.37(-6.40%)
Apr 20, 2026 5.960 5.960 5.670 5.780 284,108 -0.18(-3.02%)
Apr 17, 2026 6.080 6.330 5.930 5.960 563,499 +0.21(+3.65%)
Apr 16, 2026 5.670 5.880 5.630 5.750 507,647 +0.29(+5.31%)
Apr 15, 2026 5.320 5.470 5.300 5.460 210,019 +0.22(+4.20%)
Apr 14, 2026 5.180 5.250 5.130 5.240 256,373 +0.26(+5.22%)
Apr 13, 2026 4.700 4.980 4.630 4.980 123,340 +0.22(+4.62%)
Apr 10, 2026 4.910 4.960 4.750 4.760 173,702 -0.10(-2.06%)
Apr 09, 2026 4.760 4.940 4.750 4.860 194,346 +0.16(+3.40%)
Apr 08, 2026 4.690 4.770 4.580 4.700 223,435 +0.31(+7.06%)
Apr 07, 2026 4.490 4.490 4.290 4.390 166,936 -0.13(-2.88%)
Apr 06, 2026 4.380 4.550 4.380 4.520 177,658 +0.14(+3.20%)
Apr 02, 2026 4.380 0 -0.18(-3.95%)
Apr 01, 2026 4.520 4.630 4.500 4.560 224,941 +0.12(+2.70%)
Mar 31, 2026 4.350 4.470 4.330 4.440 277,051 +0.32(+7.77%)
Mar 30, 2026 4.290 4.300 4.070 4.120 149,955 -0.07(-1.67%)
Mar 27, 2026 4.030 4.210 4.020 4.190 123,872 +0.05(+1.21%)
Mar 26, 2026 4.310 4.320 4.090 4.140 383,171 -0.26(-5.91%)
Mar 25, 2026 4.460 4.490 4.350 4.400 313,873 +0.26(+6.28%)
Mar 24, 2026 4.090 4.160 3.970 4.140 191,253 +0.07(+1.72%)
Mar 23, 2026 3.980 4.220 3.920 4.070 318,011 +0.12(+3.04%)
Mar 20, 2026 4.020 4.100 3.850 3.950 679,711 -0.02(-0.50%)
Mar 19, 2026 3.950 4.080 3.850 3.970 622,933 -0.25(-5.92%)
Mar 18, 2026 4.390 4.390 4.210 4.220 372,027 -0.17(-3.87%)
Mar 17, 2026 4.440 4.490 4.370 4.390 237,697 -0.05(-1.13%)
Mar 16, 2026 4.450 4.470 4.280 4.440 330,536 -0.04(-0.89%)
Mar 13, 2026 4.690 4.750 4.460 4.480 246,038 -0.24(-5.08%)
Mar 12, 2026 4.860 4.860 4.650 4.720 201,837 -0.21(-4.26%)
Mar 11, 2026 4.820 4.930 4.760 4.930 195,851 +0.12(+2.49%)
Mar 10, 2026 4.810 4.890 4.690 4.810 223,760 +0.10(+2.12%)
Mar 09, 2026 4.620 4.750 4.530 4.710 540,023 -0.14(-2.89%)
Mar 06, 2026 4.820 4.900 4.710 4.850 268,604 -0.11(-2.22%)
Mar 05, 2026 5.140 5.140 4.790 4.960 325,776 -0.18(-3.50%)
Mar 04, 2026 5.020 5.200 5.020 5.140 249,517 +0.16(+3.21%)
Mar 03, 2026 5.110 5.250 4.870 4.980 797,439 -0.56(-10.11%)
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.