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 29, 2026 1.050 1.090 1.020 1.070 71,843 -0.01(-0.93%)
Apr 28, 2026 1.105 1.137 1.065 1.080 44,880 -0.04(-3.40%)
Apr 27, 2026 1.140 1.170 1.090 1.118 73,435 -0.02(-1.76%)
Apr 24, 2026 1.220 1.220 1.120 1.138 84,812 +0.02(+2.06%)
Apr 23, 2026 1.160 1.160 1.090 1.115 79,169 -0.01(-1.33%)
Apr 22, 2026 1.090 1.144 1.090 1.130 158,282 +0.04(+3.67%)
Apr 21, 2026 1.129 1.140 1.089 1.090 61,585 -0.06(-5.13%)
Apr 20, 2026 1.170 1.170 1.138 1.149 94,777 -0.03(-2.30%)
Apr 17, 2026 1.150 1.210 1.120 1.176 175,760 -0.03(-2.80%)
Apr 16, 2026 1.090 1.320 1.070 1.210 125,560 +0.14(+13.08%)
Apr 15, 2026 1.115 1.140 1.070 1.070 201,072 -0.05(-4.08%)
Apr 14, 2026 1.140 1.150 1.081 1.115 593,468 +0.03(+2.34%)
Apr 13, 2026 0.9512 1.090 0.9500 1.090 813,404 +0.13(+13.15%)
Apr 10, 2026 0.9600 0.9700 0.9340 0.9633 145,582 +0.02(+1.97%)
Apr 09, 2026 0.9300 0.9500 0.8771 0.9447 72,775 +0.04(+4.25%)
Apr 08, 2026 0.9007 0.9134 0.8874 0.9062 39,015 +0.05(+5.59%)
Apr 07, 2026 0.8415 0.8651 0.8371 0.8582 55,295 -0.02(-1.81%)
Apr 06, 2026 0.8810 0.8900 0.8646 0.8740 30,605 -0.02(-2.35%)
Apr 02, 2026 0.8569 0.8950 0.8569 0.8950 81,168 +0.01(+0.82%)
Apr 01, 2026 0.8829 0.9020 0.8501 0.8877 46,942 +0.04(+4.45%)
Mar 31, 2026 0.8100 0.8505 0.7450 0.8499 156,546 +0.05(+5.95%)
Mar 30, 2026 0.7510 0.8100 0.7510 0.8022 104,173 +0.04(+4.60%)
Mar 27, 2026 0.7691 0.7950 0.7500 0.7669 103,654 +0.01(+0.74%)
Mar 26, 2026 0.7991 0.7991 0.7613 0.7613 57,634 -0.03(-3.90%)
Mar 25, 2026 0.8157 0.8308 0.7922 0.7922 114,914 -0.02(-2.15%)
Mar 24, 2026 0.7247 0.8096 0.7060 0.8096 121,474 +0.03(+3.27%)
Mar 23, 2026 0.7650 0.7946 0.6870 0.7840 190,440 +0.06(+8.14%)
Mar 20, 2026 0.7275 0.7695 0.7050 0.7250 465,168 -0.03(-3.77%)
Mar 19, 2026 0.6930 0.7780 0.6791 0.7534 1,263,385 -0.05(-6.42%)
Mar 18, 2026 0.8700 0.8817 0.7833 0.8051 96,149 -0.07(-7.84%)
Mar 17, 2026 0.9167 0.9167 0.8400 0.8736 76,777 -0.00(-0.21%)
Mar 16, 2026 0.9000 0.9209 0.8449 0.8754 206,352 -0.02(-1.83%)
Mar 13, 2026 0.9238 0.9392 0.8854 0.8917 130,230 -0.04(-4.63%)
Mar 12, 2026 1.010 1.010 0.9327 0.9350 97,111 -0.07(-7.01%)
Mar 11, 2026 1.008 1.012 0.9754 1.006 205,310 +0.00(+0.15%)
Mar 10, 2026 1.046 1.050 1.004 1.004 47,297 -0.01(-0.59%)
Mar 09, 2026 1.000 1.070 0.9870 1.010 111,689 -0.04(-3.85%)
Mar 06, 2026 1.028 1.082 1.010 1.050 65,989 -0.00(-0.06%)
Mar 05, 2026 1.091 1.112 1.020 1.051 177,809 -0.04(-3.79%)
Mar 04, 2026 1.200 1.206 1.086 1.092 323,387 -0.04(-3.16%)
Mar 03, 2026 1.000 1.140 0.9569 1.128 485,676 +0.12(+11.68%)
Mar 02, 2026 1.060 1.070 0.9800 1.010 110,242 -0.02(-1.56%)
Feb 27, 2026 1.054 1.060 1.010 1.026 59,949 -0.02(-2.29%)
Feb 26, 2026 1.020 1.060 0.9972 1.050 69,931 +0.03(+3.14%)
Feb 25, 2026 0.9845 1.060 0.9845 1.018 101,557 +0.04(+4.55%)
Feb 24, 2026 0.9429 0.9907 0.9380 0.9737 41,901 +0.04(+4.53%)
Feb 23, 2026 0.9287 0.9320 0.9156 0.9315 116,493 +0.01(+0.76%)
Feb 20, 2026 0.8654 0.9245 0.8500 0.9245 110,064 +0.07(+7.60%)
Feb 19, 2026 0.8520 0.8900 0.8300 0.8592 58,027 -0.01(-0.58%)
Feb 18, 2026 0.8524 0.8797 0.8520 0.8642 85,578 +0.01(+1.43%)
Feb 17, 2026 0.8500 0.8970 0.8367 0.8520 128,320 -0.04(-4.73%)
Feb 13, 2026 0.9251 0.9251 0.8800 0.8943 120,142 -0.02(-2.46%)
Feb 12, 2026 0.9900 1.000 0.9085 0.9169 97,687 -0.07(-7.38%)
Feb 11, 2026 0.9482 1.020 0.9358 0.9900 128,066 +0.04(+4.20%)
Feb 10, 2026 1.000 1.000 0.9325 0.9501 84,160 +0.00(+0.01%)
Feb 09, 2026 0.9107 0.9500 0.9000 0.9500 116,732 +0.06(+6.26%)
Feb 06, 2026 0.8824 0.9139 0.8370 0.8940 117,051 +0.03(+3.11%)
Feb 05, 2026 0.9199 0.9207 0.8577 0.8670 180,345 -0.06(-6.27%)
Feb 04, 2026 0.9655 0.9655 0.9030 0.9250 199,319 -0.03(-2.79%)
Feb 03, 2026 0.9700 0.9700 0.9244 0.9515 90,782 +0.03(+3.47%)
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.