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 0.9166 0.9353 0.8697 0.8697 8,000 -0.04(-4.09%)
Apr 24, 2026 0.8500 0.9235 0.8500 0.9068 11,620 +0.07(+7.95%)
Apr 23, 2026 0.8200 0.8450 0.8100 0.8400 76,275 +0.02(+1.84%)
Apr 22, 2026 0.8297 0.8800 0.8203 0.8248 11,237 +0.00(+0.59%)
Apr 21, 2026 0.8200 0.8409 0.8100 0.8200 6,525 -0.02(-2.38%)
Apr 20, 2026 0.7066 0.8510 0.7066 0.8400 30,863 +0.07(+8.99%)
Apr 17, 2026 0.7707 0.7707 0.7707 0.7707 5,050 +0.04(+5.58%)
Apr 16, 2026 0.7300 0.7300 0.7300 0.7300 9,002 +0.01(+1.87%)
Apr 15, 2026 0.7159 0.7219 0.7159 0.7166 3,489 +0.00(+0.10%)
Apr 14, 2026 0.7200 0.7299 0.6522 0.7159 127,473 -0.00(-0.57%)
Apr 13, 2026 0.7220 0.7300 0.7016 0.7200 27,383 +0.00(+0.00%)
Apr 10, 2026 0.7111 0.7260 0.7086 0.7200 10,691 -0.01(-1.91%)
Apr 09, 2026 0.7513 0.7636 0.7340 0.7340 9,602 -0.04(-4.91%)
Apr 08, 2026 0.7719 0.7719 0.7465 0.7719 4,250 +0.02(+3.33%)
Apr 07, 2026 0.7595 0.7611 0.7326 0.7470 6,600 -0.01(-0.70%)
Apr 06, 2026 0.7250 0.7528 0.7200 0.7523 17,925 +0.05(+6.71%)
Apr 02, 2026 0.7096 0.7096 0.6669 0.7050 13,000 +0.03(+4.09%)
Apr 01, 2026 0.6607 0.6773 0.6394 0.6773 16,040 +0.03(+5.01%)
Mar 31, 2026 0.6404 0.6450 0.6358 0.6450 5,321 +0.05(+7.50%)
Mar 30, 2026 0.6250 0.6250 0.6000 0.6000 8,020 -0.03(-4.00%)
Mar 27, 2026 0.6200 0.6394 0.6036 0.6250 22,017 -0.01(-1.79%)
Mar 26, 2026 0.6364 0.6364 0.6364 0.6364 275 +0.00(+0.54%)
Mar 25, 2026 0.6683 0.6700 0.6330 0.6330 29,400 -0.01(-1.09%)
Mar 24, 2026 0.6455 0.6536 0.6400 0.6400 9,483 -0.01(-0.87%)
Mar 23, 2026 0.6260 0.6531 0.6037 0.6456 21,526 +0.04(+6.94%)
Mar 20, 2026 0.5750 0.6037 0.5750 0.6037 27,610 +0.04(+7.96%)
Mar 19, 2026 0.5400 0.5677 0.5091 0.5592 101,083 -0.07(-10.96%)
Mar 18, 2026 0.6039 0.6280 0.6039 0.6280 5,950 +0.01(+2.05%)
Mar 17, 2026 0.6549 0.6549 0.6154 0.6154 28,690 -0.04(-6.67%)
Mar 16, 2026 0.6569 0.6594 0.6499 0.6594 7,350 -0.02(-2.31%)
Mar 13, 2026 0.6750 0.6854 0.6190 0.6750 41,767 -0.03(-4.66%)
Mar 12, 2026 0.7080 0.7080 0.7000 0.7080 13,300 -0.02(-2.33%)
Mar 11, 2026 0.7210 0.7300 0.7210 0.7249 22,760 +0.02(+3.56%)
Mar 10, 2026 0.6423 0.7134 0.6423 0.7000 26,625 +0.06(+9.00%)
Mar 09, 2026 0.6500 0.6700 0.6370 0.6422 13,202 -0.03(-3.88%)
Mar 06, 2026 0.6713 0.7200 0.6681 0.6681 8,702 -0.05(-7.13%)
Mar 05, 2026 0.6921 0.7194 0.6775 0.7194 2,830 -0.06(-7.88%)
Mar 04, 2026 0.8050 0.8050 0.7800 0.7809 4,600 +0.04(+5.24%)
Mar 03, 2026 0.7420 0.8071 0.7340 0.7420 12,363 -0.08(-9.73%)
Mar 02, 2026 0.8900 0.8900 0.8000 0.8220 14,702 -0.02(-2.44%)
Feb 27, 2026 0.8000 0.8426 0.8000 0.8426 9,901 -0.01(-0.96%)
Feb 26, 2026 0.8085 0.8508 0.7813 0.8508 30,900 +0.06(+7.25%)
Feb 25, 2026 0.7150 0.8100 0.7150 0.7933 115,858 +0.08(+11.80%)
Feb 24, 2026 0.6512 0.7096 0.6500 0.7096 74,370 +0.03(+3.70%)
Feb 23, 2026 0.6750 0.7215 0.6500 0.6843 282,502 +0.02(+2.90%)
Feb 20, 2026 0.6880 0.6880 0.6300 0.6650 84,456 +0.06(+9.18%)
Feb 19, 2026 0.6159 0.6256 0.5957 0.6091 140,967 +0.00(+0.20%)
Feb 18, 2026 0.6198 0.6198 0.5954 0.6079 5,652 +0.04(+7.76%)
Feb 17, 2026 0.5512 0.5841 0.5512 0.5641 14,922 +0.02(+4.02%)
Feb 13, 2026 0.5190 0.5423 0.5190 0.5423 4,545 +0.02(+4.57%)
Feb 12, 2026 0.5040 0.5395 0.5040 0.5186 5,850 +0.02(+3.93%)
Feb 11, 2026 0.5247 0.5247 0.4990 0.4990 30,200 -0.03(-4.86%)
Feb 10, 2026 0.5383 0.5383 0.5156 0.5245 10,550 -0.03(-4.90%)
Feb 09, 2026 0.5434 0.5669 0.5434 0.5515 5,558 +0.02(+4.06%)
Feb 06, 2026 0.5481 0.5700 0.5300 0.5300 66,729 -0.02(-3.32%)
Feb 05, 2026 0.6000 0.6047 0.5470 0.5482 53,983 -0.06(-9.25%)
Feb 04, 2026 0.6200 0.6261 0.6013 0.6041 19,423 +0.00(+0.82%)
Feb 03, 2026 0.6241 0.6287 0.5992 0.5992 11,659 +0.01(+1.89%)
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.