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 0.7329 0.7329 0.7329 0.7329 10,000 -0.02(-2.29%)
Apr 24, 2026 0.7501 0.7501 0.7501 0.7501 16,800 +0.04(+5.09%)
Apr 23, 2026 0.7138 0.7138 0.7138 0.7138 24,000 -0.03(-4.30%)
Apr 22, 2026 0.7459 0.7459 0.7459 0.7459 7,600 -0.01(-1.10%)
Apr 21, 2026 0.7384 0.7542 0.7384 0.7542 11,678 -0.04(-4.43%)
Apr 20, 2026 0.7900 0.8043 0.7800 0.7892 30,800 +0.01(+1.83%)
Apr 16, 2026 0.7750 15,100 -0.02(-1.90%)
Apr 15, 2026 0.7900 0.8000 0.7900 0.7900 27,400 -0.01(-1.20%)
Apr 13, 2026 0.7996 6,900 -0.03(-3.66%)
Apr 09, 2026 0.8300 7,000 +0.07(+9.00%)
Apr 08, 2026 0.7900 0.7900 0.7615 0.7615 51,790 +0.01(+1.53%)
Apr 06, 2026 0.7500 7,200 -0.01(-1.32%)
Apr 01, 2026 0.7600 0 -0.08(-9.85%)
Mar 31, 2026 0.8430 0.8430 0.8430 0.8430 446 +0.08(+10.70%)
Mar 30, 2026 0.8110 0.8110 0.7615 0.7615 14,752 -0.01(-1.24%)
Mar 26, 2026 0.7711 11,600 -0.22(-22.11%)
Mar 25, 2026 1.010 1.010 0.9900 0.9900 11,630 +0.05(+5.59%)
Mar 24, 2026 0.7749 0.9376 0.7749 0.9376 12,975 +0.08(+9.02%)
Mar 23, 2026 0.8600 0.8750 0.8600 0.8600 22,200 -0.12(-12.24%)
Mar 19, 2026 0.9800 5,900 +0.19(+23.67%)
Mar 18, 2026 0.7952 0.7952 0.7924 0.7924 17,950 -0.05(-5.37%)
Mar 17, 2026 0.8401 0.8500 0.8370 0.8374 84,000 -0.04(-4.08%)
Mar 16, 2026 0.8730 0.8730 0.8730 0.8730 15,200 +0.00(+0.07%)
Mar 13, 2026 0.8708 0.9000 0.8500 0.8724 66,664 -0.05(-5.30%)
Mar 12, 2026 1.000 1.000 0.9212 0.9212 100,250 +0.02(+2.36%)
Mar 11, 2026 0.9301 0.9350 0.9000 0.9000 51,400 -0.04(-4.34%)
Mar 10, 2026 0.9800 0.9800 0.7334 0.9408 18,200 -0.01(-0.97%)
Mar 09, 2026 0.9500 0.9600 0.9500 0.9500 8,100 -0.03(-3.20%)
Mar 06, 2026 0.9814 0.9814 0.9814 0.9814 11,800 +0.01(+1.13%)
Mar 05, 2026 1.040 1.060 0.9704 0.9704 43,500 -0.03(-2.96%)
Mar 04, 2026 0.9603 1.000 0.9450 1.000 10,000 +0.00(+0.00%)
Mar 03, 2026 0.8600 1.001 0.8593 1.000 49,200 +0.01(+0.87%)
Feb 27, 2026 0.9914 4,900 +0.01(+1.16%)
Feb 26, 2026 0.9010 1.013 0.9010 0.9800 85,980 -0.09(-8.41%)
Feb 25, 2026 1.050 1.070 1.050 1.070 19,015 +0.00(+0.00%)
Feb 24, 2026 1.050 1.070 1.007 1.070 13,000 +0.04(+3.88%)
Feb 23, 2026 1.030 1.069 1.030 1.030 42,300 +0.00(+0.00%)
Feb 20, 2026 1.040 1.090 1.030 1.030 7,050 -0.08(-7.21%)
Feb 19, 2026 1.113 1.140 1.107 1.110 9,000 -0.20(-15.27%)
Feb 18, 2026 1.150 1.310 1.140 1.310 8,900 +0.16(+13.91%)
Feb 17, 2026 1.085 1.150 1.085 1.150 11,100 +0.20(+21.05%)
Feb 13, 2026 0.9500 0.9500 0.9500 0.9500 300 -0.05(-5.00%)
Feb 11, 2026 1.000 5,000 +0.00(+0.00%)
Feb 10, 2026 1.000 1.000 1.000 1.000 1,500 +0.03(+2.63%)
Feb 09, 2026 1.030 1.030 0.9744 0.9744 8,781 -0.01(-0.57%)
Feb 06, 2026 0.9500 0.9800 0.9500 0.9800 5,600 +0.08(+8.89%)
Feb 05, 2026 0.9000 0.9000 0.9000 0.9000 1,100 -0.06(-6.74%)
Feb 04, 2026 0.9650 0.9650 0.9650 0.9650 7,700 -0.06(-6.17%)
Feb 03, 2026 1.002 1.028 1.002 1.028 2,675 +0.01(+0.83%)
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.