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 10, 2026 0.8907 0.9216 0.8240 0.8450 353,227 -0.02(-2.65%)
Apr 09, 2026 0.8305 0.8880 0.7960 0.8680 184,987 +0.06(+7.56%)
Apr 08, 2026 0.8095 0.8200 0.7560 0.8070 114,460 +0.04(+5.16%)
Apr 07, 2026 0.8033 0.8033 0.7561 0.7674 266,275 -0.00(-0.34%)
Apr 06, 2026 0.7260 0.8200 0.7260 0.7700 400,518 -0.02(-2.53%)
Apr 02, 2026 0.8440 0.8440 0.7116 0.7900 380,151 -0.01(-1.15%)
Apr 01, 2026 0.7660 0.8111 0.7597 0.7992 69,370 +0.03(+3.26%)
Mar 31, 2026 0.7375 0.7740 0.7375 0.7740 128,649 +0.06(+7.99%)
Mar 30, 2026 0.7372 0.7695 0.7050 0.7167 402,342 -0.02(-2.62%)
Mar 27, 2026 0.7344 0.7800 0.7140 0.7360 175,117 -0.02(-2.02%)
Mar 26, 2026 0.7509 0.7512 0.7188 0.7512 752,176 -0.01(-1.07%)
Mar 25, 2026 0.7001 0.7800 0.7001 0.7593 98,719 +0.03(+4.73%)
Mar 24, 2026 0.7099 0.7587 0.7000 0.7250 323,798 -0.01(-0.68%)
Mar 23, 2026 0.7803 0.8000 0.7300 0.7300 369,468 -0.03(-3.74%)
Mar 20, 2026 0.7494 0.7999 0.7395 0.7584 684,087 -0.01(-1.19%)
Mar 19, 2026 0.7780 0.7780 0.7008 0.7675 282,369 +0.02(+2.05%)
Mar 18, 2026 0.7747 0.7902 0.7200 0.7521 1,107,516 -0.02(-2.26%)
Mar 17, 2026 0.8340 0.8340 0.7520 0.7695 293,838 +0.01(+1.77%)
Mar 16, 2026 0.7400 0.8030 0.7265 0.7561 240,899 -0.03(-4.07%)
Mar 13, 2026 0.8010 0.8580 0.7649 0.7882 301,176 -0.05(-6.17%)
Mar 12, 2026 0.9200 0.9600 0.8395 0.8400 188,521 -0.05(-5.08%)
Mar 11, 2026 0.8850 0.9050 0.8000 0.8850 170,735 +0.01(+1.37%)
Mar 10, 2026 0.8436 0.8830 0.7428 0.8730 281,387 +0.07(+9.12%)
Mar 09, 2026 0.7794 0.8400 0.7400 0.8000 372,066 +0.01(+0.86%)
Mar 06, 2026 0.7669 0.8520 0.7475 0.7932 238,504 +0.01(+1.43%)
Mar 05, 2026 0.7880 0.8305 0.7600 0.7820 190,171 -0.01(-1.70%)
Mar 04, 2026 0.8600 0.8600 0.7700 0.7955 723,087 -0.06(-7.50%)
Mar 03, 2026 0.9710 0.9710 0.8300 0.8600 621,646 -0.07(-8.00%)
Mar 02, 2026 0.9600 0.9900 0.9040 0.9348 342,520 -0.04(-4.48%)
Feb 27, 2026 0.9950 1.020 0.9425 0.9786 195,430 -0.00(-0.14%)
Feb 26, 2026 1.020 1.020 0.9224 0.9800 205,195 -0.01(-0.58%)
Feb 25, 2026 0.9950 1.000 0.9330 0.9857 157,251 +0.05(+5.57%)
Feb 24, 2026 0.9011 0.9530 0.8761 0.9337 306,917 +0.03(+3.00%)
Feb 23, 2026 0.9500 0.9500 0.8900 0.9065 374,538 -0.02(-2.32%)
Feb 20, 2026 0.9521 0.9590 0.9244 0.9280 113,108 -0.03(-3.07%)
Feb 19, 2026 0.9445 0.9700 0.9300 0.9574 143,538 -0.01(-0.58%)
Feb 18, 2026 0.9714 0.9714 0.9225 0.9630 219,665 +0.03(+2.98%)
Feb 17, 2026 0.9120 0.9600 0.9120 0.9351 716,881 -0.01(-1.14%)
Feb 13, 2026 0.9290 0.9511 0.9200 0.9459 157,710 +0.03(+3.38%)
Feb 12, 2026 0.9900 0.9900 0.9100 0.9150 420,702 -0.04(-3.94%)
Feb 11, 2026 0.9740 0.9800 0.9400 0.9525 440,003 -0.02(-1.60%)
Feb 10, 2026 1.050 1.050 0.9600 0.9680 296,196 -0.02(-1.56%)
Feb 09, 2026 0.9100 1.020 0.9040 0.9833 111,560 +0.02(+2.43%)
Feb 06, 2026 0.9275 0.9600 0.9000 0.9600 81,803 +0.06(+6.17%)
Feb 05, 2026 1.010 1.030 0.9010 0.9042 223,905 -0.11(-10.51%)
Feb 04, 2026 0.9860 1.040 0.9716 1.010 273,335 +0.04(+4.51%)
Feb 03, 2026 0.9700 1.004 0.9300 0.9668 149,165 +0.03(+3.48%)
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.