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 24, 2026 1.039 1.170 1.020 1.130 74,956 +0.10(+10.24%)
Apr 23, 2026 1.070 1.090 1.005 1.025 37,362 +0.00(+0.10%)
Apr 22, 2026 1.031 1.040 1.010 1.024 44,392 -0.01(-0.58%)
Apr 21, 2026 1.000 1.054 0.9900 1.030 135,434 +0.01(+0.98%)
Apr 20, 2026 0.9939 1.050 0.9501 1.020 37,916 +0.02(+2.00%)
Apr 17, 2026 1.028 1.100 0.9900 1.000 34,205 -0.01(-0.99%)
Apr 16, 2026 0.9707 1.020 0.9279 1.010 34,365 +0.09(+9.50%)
Apr 15, 2026 0.9321 0.9695 0.8988 0.9224 36,248 +0.01(+1.36%)
Apr 14, 2026 1.000 1.000 0.9100 0.9100 79,441 -0.04(-3.83%)
Apr 13, 2026 0.8631 0.9560 0.8506 0.9462 136,469 +0.09(+11.10%)
Apr 10, 2026 0.8600 0.8720 0.8493 0.8517 31,777 -0.01(-0.97%)
Apr 09, 2026 0.8408 0.8750 0.8408 0.8600 20,433 +0.03(+4.08%)
Apr 08, 2026 0.8443 0.8645 0.8226 0.8263 32,405 +0.03(+3.61%)
Apr 07, 2026 0.8550 0.8550 0.7845 0.7975 62,429 -0.05(-6.18%)
Apr 06, 2026 0.9300 0.9300 0.8200 0.8500 61,634 -0.02(-1.89%)
Apr 02, 2026 0.8749 0.8848 0.8500 0.8664 37,418 -0.02(-1.99%)
Apr 01, 2026 0.8300 0.9129 0.8250 0.8840 55,242 +0.06(+7.80%)
Mar 31, 2026 0.8400 0.8500 0.8148 0.8200 35,219 -0.03(-3.53%)
Mar 30, 2026 0.9500 0.9500 0.8200 0.8500 61,080 -0.04(-4.86%)
Mar 27, 2026 0.9092 0.9260 0.8868 0.8934 44,621 -0.00(-0.32%)
Mar 26, 2026 0.9203 0.9282 0.8955 0.8963 42,211 -0.01(-1.58%)
Mar 25, 2026 0.8630 0.9236 0.8630 0.9107 13,318 +0.02(+1.74%)
Mar 24, 2026 0.9400 0.9990 0.8730 0.8951 41,550 -0.04(-4.78%)
Mar 23, 2026 0.9084 1.030 0.8644 0.9400 141,925 +0.03(+3.48%)
Mar 20, 2026 0.8400 0.9652 0.8400 0.9084 106,549 +0.01(+0.68%)
Mar 19, 2026 0.9000 0.9120 0.8186 0.9023 205,904 -0.01(-1.18%)
Mar 18, 2026 0.9180 0.9600 0.9130 0.9131 115,680 -0.03(-2.75%)
Mar 17, 2026 1.030 1.030 0.9376 0.9389 82,466 -0.01(-1.33%)
Mar 16, 2026 0.9600 0.9958 0.9398 0.9516 52,246 +0.01(+1.45%)
Mar 13, 2026 0.9671 1.050 0.9121 0.9380 109,287 -0.00(-0.48%)
Mar 12, 2026 0.9096 1.017 0.8981 0.9425 163,027 +0.03(+3.57%)
Mar 11, 2026 0.9591 0.9600 0.9000 0.9100 103,629 -0.06(-6.62%)
Mar 10, 2026 1.010 1.050 0.9213 0.9745 248,572 -0.10(-8.93%)
Mar 09, 2026 1.045 1.150 1.010 1.070 95,647 -0.04(-3.60%)
Mar 06, 2026 1.090 1.170 1.068 1.110 53,444 +0.00(+0.00%)
Mar 05, 2026 1.200 1.218 1.073 1.110 76,752 -0.04(-3.48%)
Mar 04, 2026 1.070 1.165 1.030 1.150 91,606 +0.10(+9.11%)
Mar 03, 2026 1.070 1.100 1.020 1.054 266,925 -0.02(-1.82%)
Mar 02, 2026 1.170 1.260 1.070 1.073 138,456 -0.09(-7.46%)
Feb 27, 2026 1.113 1.220 1.025 1.160 158,747 +0.09(+8.41%)
Feb 26, 2026 1.300 1.300 0.9900 1.070 378,074 -0.10(-8.55%)
Feb 25, 2026 1.030 1.230 1.030 1.170 399,417 +0.14(+13.59%)
Feb 24, 2026 0.8899 1.030 0.8800 1.030 408,749 +0.16(+18.04%)
Feb 23, 2026 0.8877 0.9096 0.8650 0.8726 61,136 -0.01(-0.84%)
Feb 20, 2026 0.8755 0.8966 0.8060 0.8800 39,117 +0.03(+3.53%)
Feb 19, 2026 0.8100 0.8500 0.8057 0.8500 37,661 +0.04(+5.07%)
Feb 18, 2026 0.8220 0.8470 0.7929 0.8090 56,896 -0.01(-1.58%)
Feb 17, 2026 0.7800 0.8510 0.7475 0.8220 110,277 -0.00(-0.17%)
Feb 13, 2026 0.7639 0.8240 0.7445 0.8234 65,160 +0.07(+8.60%)
Feb 12, 2026 0.7119 0.7582 0.7046 0.7582 90,730 +0.06(+8.28%)
Feb 11, 2026 0.7459 0.7790 0.7001 0.7002 49,398 -0.03(-4.45%)
Feb 10, 2026 0.7101 0.7406 0.7016 0.7328 65,869 +0.02(+2.20%)
Feb 09, 2026 0.7522 0.7599 0.7170 0.7170 102,645 +0.03(+4.82%)
Feb 06, 2026 0.7115 0.7380 0.6420 0.6840 114,732 +0.03(+5.23%)
Feb 05, 2026 0.7540 0.7500 0.6442 0.6500 134,509 -0.12(-16.01%)
Feb 04, 2026 0.7796 0.8075 0.7400 0.7739 68,082 +0.00(+0.00%)
Feb 03, 2026 0.8700 0.8700 0.7644 0.7739 168,834 +0.01(+1.76%)
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.