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 01, 2026 6.040 6.120 5.610 5.910 1,450,796 -0.37(-5.89%)
Mar 31, 2026 6.350 6.540 6.030 6.280 1,489,714 -0.06(-0.95%)
Mar 30, 2026 6.240 6.600 6.170 6.340 1,911,359 +0.24(+3.93%)
Mar 27, 2026 5.750 6.120 5.750 6.100 1,607,083 +0.42(+7.39%)
Mar 26, 2026 5.640 5.810 5.570 5.680 1,333,267 +0.22(+4.03%)
Mar 25, 2026 5.440 5.530 5.360 5.460 778,205 -0.10(-1.80%)
Mar 24, 2026 5.360 5.680 5.350 5.560 861,556 +0.22(+4.12%)
Mar 23, 2026 5.270 5.490 5.090 5.340 1,555,745 -0.13(-2.38%)
Mar 20, 2026 4.960 5.500 4.920 5.470 2,381,970 +0.50(+10.06%)
Mar 19, 2026 4.750 5.050 4.750 4.970 1,801,587 +0.28(+5.97%)
Mar 18, 2026 4.620 4.740 4.600 4.690 776,884 +0.11(+2.40%)
Mar 17, 2026 4.350 4.590 4.340 4.580 688,521 +0.24(+5.53%)
Mar 16, 2026 4.470 4.500 4.320 4.340 674,366 -0.11(-2.47%)
Mar 13, 2026 4.310 4.520 4.210 4.450 1,491,838 +0.04(+0.91%)
Mar 12, 2026 3.990 4.420 3.990 4.410 2,046,740 +0.54(+13.95%)
Mar 11, 2026 3.710 3.890 3.670 3.870 538,646 +0.17(+4.59%)
Mar 10, 2026 3.640 3.700 3.580 3.700 670,843 +0.00(+0.00%)
Mar 09, 2026 3.900 3.960 3.670 3.700 752,922 -0.09(-2.37%)
Mar 06, 2026 3.830 3.920 3.760 3.790 698,912 +0.00(+0.00%)
Mar 05, 2026 3.510 3.870 3.530 3.790 870,356 +0.28(+7.98%)
Mar 04, 2026 3.480 3.540 3.460 3.510 400,468 +0.01(+0.29%)
Mar 03, 2026 3.560 3.580 3.460 3.500 833,793 +0.02(+0.57%)
Mar 02, 2026 3.480 3.630 3.370 3.480 1,140,001 +0.15(+4.50%)
Feb 27, 2026 3.270 3.410 3.240 3.330 658,513 +0.11(+3.42%)
Feb 26, 2026 3.160 3.260 3.140 3.220 360,701 +0.03(+0.94%)
Feb 25, 2026 3.220 3.260 3.130 3.190 331,312 -0.02(-0.62%)
Feb 24, 2026 3.200 3.240 3.180 3.210 233,222 +0.02(+0.63%)
Feb 23, 2026 3.170 3.210 3.170 3.190 304,960 +0.02(+0.63%)
Feb 20, 2026 3.230 3.240 3.150 3.170 468,566 -0.05(-1.55%)
Feb 19, 2026 3.190 3.240 3.180 3.220 979,459 +0.08(+2.55%)
Feb 18, 2026 3.130 3.180 3.120 3.140 334,128 +0.07(+2.28%)
Feb 17, 2026 3.120 3.260 3.050 3.070 338,896 -0.06(-1.92%)
Feb 13, 2026 3.130 0 +0.00(+0.00%)
Feb 12, 2026 3.260 3.270 3.120 3.130 373,025 -0.14(-4.28%)
Feb 11, 2026 3.300 3.370 3.230 3.270 406,211 +0.03(+0.93%)
Feb 10, 2026 3.200 3.240 3.190 3.240 1,335,884 +0.02(+0.62%)
Feb 09, 2026 3.270 3.300 3.210 3.220 221,039 -0.01(-0.31%)
Feb 06, 2026 3.120 3.230 3.120 3.230 1,292,525 +0.14(+4.53%)
Feb 05, 2026 3.260 3.290 3.080 3.090 377,045 -0.19(-5.79%)
Feb 04, 2026 3.250 3.310 3.220 3.280 461,513 +0.05(+1.55%)
Feb 03, 2026 3.150 3.250 3.130 3.230 324,617 +0.15(+4.87%)
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.